Tecajnica Ljubljanske borze za dan '2005-10-19'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-10-192013CAAPGSI0021111917AKTIVA AVANT550.00550.002184
2005-10-1920112BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-10-1920112BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-10-1920112BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-10-1920112BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-10-1920112BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-10-192013BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-10-192013BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-10-192013BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-10-192013BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-10-1920112CAELGSI0031103276AERODROM LJUBLJANA10304.0010300.007949
2005-10-192013CAKIRSI0021111354AKTIVA INVEST24900.0024900.008319
2005-10-192013CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-10-192013CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA2650.002650.002442
2005-10-192013CAR1RSI0021112071ARKADA HOLDING1150.001150.003801
2005-10-192013CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-10-192013CATPGSI0021112162AKTIVA NALO?BE950.00950.10295017
2005-10-1920112BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-10-1920112BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-10-1920112BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-10-1920112BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-10-1920112BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-10-192013CBELGSI0031102161BELINKA0.000.0000
2005-10-1920112BBTC1ESI0032100578BTC 1. IZDAJA105.00105.01882
2005-10-1920112BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-10-192013BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-10-192013CCAP1SI0021100035CAPITA0.000.0000
2005-10-192013CCETGSI0031100843CETIS0.000.0000
2005-10-1920112CCHZGSI0031104407COMET2300.002300.00101
2005-10-192013CCICGSI0031103805CINKARNA CELJE24202.0024202.0031
2005-10-192013BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-10-192013CCOMGSI0031103607COLOR1702.001702.0052
2005-10-192013CCRIRSI0021111925CERTIUS INVEST0.000.0000
2005-10-192013CCRKGSI0031109158CREINA0.000.0000
2005-10-1920112CDELRSI0031104456DELO29000.0029000.00201
2005-10-192013BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2005-10-1920112CDPRGSI0031107079DELO PRODAJA0.000.0000
2005-10-1920112CDRKRSI0031113374DROGA KOLINSKA3276.003267.42709223
2005-10-192013BDRS1SI0032102244DARS0.000.0000
2005-10-192015DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-10-192015DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-10-192015DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-10-192015DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-10-192015DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-10-192015DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-10-192013CDZSSI0031105271DZS0.000.0000
2005-10-1920112CEOKGSI0031102682EMONA OBALA0.000.0000
2005-10-1920112CETOGSI0031101338ETOL0.000.0000
2005-10-192013CETRGSI0031107129ETRA 3399050.0099100.0043
2005-10-192015DEZ230SI0002604286ENOMESE?NE ZAKLADNE MENICE 230. IZDAJA0.000.0000
2005-10-192015DEZ231SI0002604294ENOMESE?NE ZAKLADNE MENICE 231. IZDAJA0.000.0000
2005-10-192015DEZ232SI0002604302ENOMESE?NE ZAKLADNE MENICE 232. IZDAJA0.000.0000
2005-10-192013BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-10-192013BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-10-192013BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-10-192013BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-10-192013CFIRRSI0021111388FINIRA395.00395.001642
2005-10-192013BFMR1SI0032102285FMR0.000.0000
2005-10-192013CGEALSI0031103417GEA COLLEGE0.000.0000
2005-10-192013CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-10-192013CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-10-192013CGKRGSI0031107145EGOLES0.000.0000
2005-10-192013CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-10-192013CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-10-1920113CGRVGSI0031104076GORENJE5871.005905.79837260
2005-10-192013CGSBGSI0031101296GEA0.000.0000
2005-10-192013CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-10-1920112CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE2360.002360.00451
2005-10-192013CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2005-10-1920112BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-10-192013CIALGSI0031107046ISKRA AVTOELEKTRIKA9070.009089.0014844
2005-10-192013CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-10-1920113CIEKGSI0031100090INTEREUROPA5696.005669.005495
2005-10-192013CIELGSI0031110263ELMO0.000.0000
2005-10-192017FIFDRSI0021113079INFOND ID 11095.001100.10141339
2005-10-192013CIFFRSI0021110760INFOND HOLDING855.00851.20717347
2005-10-192013CIFHRSI0021113087INFOND HOLDING 1464.00465.50161937
2005-10-192017FIFIRSI0021110786INFOND ID2208.002220.00268743
2005-10-192013CIHPGSI0031107459INLES0.000.0000
2005-10-192013CIMTGSI0031109208?ITO INTES0.000.0000
2005-10-192013CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-10-192013CINTRSI0021100134INTARA0.000.0000
2005-10-1920112CITBGSI0031102070ISTRABENZ7947.008000.00120920
2005-10-192013CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-10-192013CJAMRSI0031111097JATA EMONA950.00950.003571
2005-10-192013CJASGSI0031101544JADRAN0.000.0000
2005-10-192013CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-10-192013CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-10-192013CJTKGSI0031107863JUTEKS0.000.0000
2005-10-1920112BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-10-1920112BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-10-1920112BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-10-1920112BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-10-1920112BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-10-1920112BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-10-1920112BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-10-192013PKDHPSI0031200502KD HOLDING5850.005850.00364
2005-10-192013CKDHRSI0031110461KD HOLDING13010.0013010.0019821
2005-10-192017FKDIRSI0021113418KD ID2187.002200.10225522
2005-10-192013BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-10-192013CKLAGSI0031105487KLASJE CELJE0.000.0000
2005-10-192013CKLLGSI0031111147IMP KLIMAT2500.002500.002414
2005-10-192013CKRHRSI0021111248KRONA HOLDING0.000.0000
2005-10-1920113CKRKGSI0031102120KRKA95998.0096869.973945143
2005-10-192013CKS2GSI0021112030KS2 NALO?BE1000.001000.008028
2005-10-192013CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-10-192013CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-10-1920112CLKPGSI0031101346LUKA KOPER6977.007046.64390720
2005-10-192013CLLBGSI0031108713LIP BLED1157.001157.0030002
2005-10-192013CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-10-192013CMAHRSI0021111511MAKSIMA HOLDING820.00820.10169220
2005-10-192017FMAIRSI0021111529MAKSIMA ID2306.002320.04243523
2005-10-1920112CMAJGSI0031108200MLINOTEST0.000.0000
2005-10-192013CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-10-192013CMEDRSI0031106915MEDALJON0.000.0000
2005-10-1920113CMELRSI0031100082MERCATOR37163.0037163.1460923
2005-10-192013BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-10-1920113CMERSI0031104639MERKUR33735.0033750.0027912
2005-10-192013CMHLGSI0031110073FOND INVEST1052.001052.00404
2005-10-192013CMILGSI0031111162LESNINA270000.00270000.50103
2005-10-192013CMIPGSI0031109695MIP0.000.0000
2005-10-192013CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-10-192013CMKIRSI0021113194MAKSIMA INVEST450.00450.00315122
2005-10-192013CMKOGSI0031101304MELAMIN0.000.0000
2005-10-192013CMKTGSI0031100942MK TISKARNA0.000.0000
2005-10-192017FML0GSI0021105968MODRA LINIJA243.00243.5022993
2005-10-192013CMLHRSI0021110588MODRA LINIJA HOLDING890.00890.00241
2005-10-192013CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-10-192013CMR0RSI0021111990MERCATA386.00386.202172
2005-10-192013CMR1RSI0021113111M1378.00378.305155
2005-10-1920112CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-10-192013CNALNSI0031102690NAMA0.000.0000
2005-10-192017FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD310.00311.643157629
2005-10-192013CNF2RSI0021112006NFD HOLDING708.00710.10524044
2005-10-1920112CNIKNSI0031100793NIKA0.000.0000
2005-10-192013CNKPGSI0031107178NIKO0.000.0000
2005-10-1920112BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-10-1920112BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-10-1920112BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-10-1920112BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-10-192013BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-10-192013BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-10-1920112BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-10-1920112BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-10-1920112BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-10-192013BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-10-192013BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-10-1920112BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-10-192013CPALGSI0031103300HOTELI PALACE1600.001600.0011436
2005-10-192013BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-10-192013BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-10-192013BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-10-192013BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-10-192013BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-10-1920113CPETGSI0031102153PETROL58928.0059462.7168739
2005-10-1920112CPILRSI0031107418PIVOVARNA LA?KO7318.007323.1686414
2005-10-192013BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-10-192013CPOIRSI0021110984POM-INVEST0.000.0000
2005-10-192013CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-10-192013PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-10-192013CPPIGSI0021113038POM-NALO?BE0.000.0000
2005-10-192013BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-10-192013BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-10-192013BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-10-192013BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-10-1920112PPRBPSI0021200405PROBANKA0.000.0000
2005-10-192013PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-10-192013CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-10-192013CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-10-1920112BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-10-1920112BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-10-1920112BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-10-1920112BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-10-1920112BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-10-1920112BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-10-1920112BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA106.00106.5052
2005-10-1920112BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-10-1920112BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-10-1920112BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-10-1920112BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-10-1920112BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-10-1920112BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2005-10-1920112BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.80575820
2005-10-1920112BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA0.000.0000
2005-10-1920112BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-10-1920112BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-10-1920112BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-10-1920112BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-10-1920112BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-10-1920112BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-10-1920112BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-10-1920112BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA111.00111.50901
2005-10-1920112BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-10-1920112BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA99.0099.75301
2005-10-1920112BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-10-1920112BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-10-1920112BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2005-10-1920112BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA103.00103.794374
2005-10-1920112BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-10-1920112CSALRSI0031110453SALUS, LJUBLJANA123010.00123010.0021
2005-10-1920112CSAVASI0031108457SAVA41669.0042000.0014611
2005-10-192013CSELRSI0031111758SATURNUS EMBALA?A39002.0039002.10594
2005-10-192013CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-10-192013BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-10-192013CSKDRSI0031110164KD GROUP120600.00120600.1031
2005-10-192013CSLLGSI0031100405SLOVENIJALES0.000.0000
2005-10-192017FSN0NSI0021105901KRONA SENIOR154.00155.008616417
2005-10-192013BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.10318313
2005-10-1920112BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-10-1920112BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-10-192013BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-10-192013CST1RSI0021112105HRAM HOLDING400.00400.00701
2005-10-192015DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 34. IZDAJA0.000.0000
2005-10-192015DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-10-192015DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-10-192013BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-10-1920112CTCRGSI0031100637TERME ?ATE?30041.0030020.87173
2005-10-192013CTEAGSI0031102211TEKSTINA0.000.0000
2005-10-192013CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.003136
2005-10-192013CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-10-192013CTODGSI0031101361TOSAMA0.000.0000
2005-10-192013CTR0RSI0021112196TRDNJAVA HOLDING260.00260.001901
2005-10-192013CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-10-192013CTRSGSI0021112238TRIGLAV NALO?BE380.00380.006476
2005-10-192013CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-10-192013CTUBGSI0031103441SWATY0.000.0000
2005-10-192015DTZ87SI0002604138TRIMESE?NE ZAKLADNE MENICE 87. IZDAJA0.000.0000
2005-10-192015DTZ88SI0002604203TRIMESE?NE ZAKLADNE MENICE 88. IZDAJA0.000.0000
2005-10-192015DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-10-192013CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-10-192013CVHDRSI0021111313VIPA HOLDING920.00920.007155
2005-10-192013CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-10-192013CVIHRSI0021111255VIZIJA HOLDING0.000.0000
2005-10-192017FVIINSI0021111321VIPA INVEST1999.001994.5482011
2005-10-1920112BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-10-1920112BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-10-1920112BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-10-1920112BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-10-1920112BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-10-192013CVLJGSI0031100694VELANA0.000.0000
2005-10-192013CVZPGSI0021112113VIZIJA HOLDING ENA0.000.0000
2005-10-192013CZDDGSI0031105396TERME DOBRNA1300.001300.00303
2005-10-192017FZM1NSI0021106172ZLATA MONETA I, ID133.00133.101861610
2005-10-192013CZM2RSI0021111982ZLATA MONETA II403.00403.503323
2005-10-192013CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-10-192013BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-10-1920112CZTOGSI0031108440?ITO29344.0029500.00774
2005-10-192013CZV2RSI0021112154ZVON DVA HOLDING363.00360.10354830
2005-10-192013CZVHRSI0021111776ZVON ENA HOLDING1900.001900.00681434
2005-10-192017FZVIRSI0021111784ZVON ENA ID2670.002670.00102730
Stevilo zapisov: 250