Tecajnica Ljubljanske borze za dan '2005-10-28'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-10-282083CAAPGSI0021111917AKTIVA AVANT550.00550.00361
2005-10-2820812BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-10-2820812BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-10-2820812BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-10-2820812BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-10-282083BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-10-282083BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-10-282083BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-10-282083BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-10-2820812CAELGSI0031103276AERODROM LJUBLJANA10421.0010422.542855
2005-10-282083CAKIRSI0021111354AKTIVA INVEST23851.0023851.00359
2005-10-282083CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-10-282083CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-10-282083CAR1RSI0021112071ARKADA HOLDING1050.001050.102683
2005-10-282083CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-10-282083CATPGSI0021112162AKTIVA NALO?BE950.00950.00126011
2005-10-2820812BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-10-2820812BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-10-2820812BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-10-2820812BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-10-2820812BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-10-282083CBELGSI0031102161BELINKA0.000.0000
2005-10-2820812BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-10-2820812BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-10-282083BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-10-282083CCAP1SI0021100035CAPITA0.000.0000
2005-10-282083CCETGSI0031100843CETIS0.000.0000
2005-10-2820812CCHZGSI0031104407COMET0.000.0000
2005-10-282083CCICGSI0031103805CINKARNA CELJE24202.0024202.00421
2005-10-282083BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-10-282083CCOMGSI0031103607COLOR1701.001701.1051
2005-10-282083CCRIRSI0021111925CERTIUS INVEST700.00700.105692
2005-10-282083CCRKGSI0031109158CREINA0.000.0000
2005-10-2820812CDELRSI0031104456DELO29234.0029000.003272
2005-10-282083BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2005-10-2820812CDPRGSI0031107079DELO PRODAJA0.000.0000
2005-10-2820812CDRKRSI0031113374DROGA KOLINSKA3032.003050.0022208
2005-10-282083BDRS1SI0032102244DARS0.000.0000
2005-10-282085DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-10-282085DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-10-282085DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-10-282085DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-10-282085DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-10-282085DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-10-282083CDZSSI0031105271DZS0.000.0000
2005-10-2820812CEOKGSI0031102682EMONA OBALA0.000.0000
2005-10-2820812CETOGSI0031101338ETOL48000.0048000.0061
2005-10-282083CETRGSI0031107129ETRA 330.000.0000
2005-10-282085DEZ231SI0002604294ENOMESE?NE ZAKLADNE MENICE 231. IZDAJA0.000.0000
2005-10-282085DEZ232SI0002604302ENOMESE?NE ZAKLADNE MENICE 232. IZDAJA0.000.0000
2005-10-282085DEZ233SI0002604310ENOMESE?NE ZAKLADNE MENICE 233. IZDAJA0.000.0000
2005-10-282085DEZ234SI0002604344ENOMESE?NE ZAKLADNE MENICE 234. IZDAJA0.000.0000
2005-10-282083BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-10-282083BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-10-282083BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-10-282083BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-10-282083BFB11SI0022102451FACTOR BANKA FB110.000.0000
2005-10-282083CFIRRSI0021111388FINIRA400.00400.101452
2005-10-282083BFMR1SI0032102285FMR0.000.0000
2005-10-282083CGEALSI0031103417GEA COLLEGE0.000.0000
2005-10-282083CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-10-282083CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-10-282083CGKRGSI0031107145EGOLES0.000.0000
2005-10-282083CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-10-282083CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-10-2820813CGRVGSI0031104076GORENJE5691.005676.30247322
2005-10-282083CGSBGSI0031101296GEA0.000.0000
2005-10-282083CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-10-2820812CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE2350.002350.00501
2005-10-282083CHDOGSI0031101148HELIOS, DOM?ALE194978.00197962.004510
2005-10-2820812BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-10-282083CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2005-10-282083CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-10-2820813CIEKGSI0031100090INTEREUROPA5449.005450.0011915
2005-10-282083CIELGSI0031110263ELMO0.000.0000
2005-10-282087FIFDRSI0021113079INFOND ID 11090.001086.70114622
2005-10-282083CIFFRSI0021110760INFOND HOLDING896.00890.00414027
2005-10-282083CIFHRSI0021113087INFOND HOLDING 1466.00476.13114126
2005-10-282087FIFIRSI0021110786INFOND ID2210.002211.40147024
2005-10-282083CIHPGSI0031107459INLES0.000.0000
2005-10-282083CIMTGSI0031109208?ITO INTES0.000.0000
2005-10-282083CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-10-282083CINTRSI0021100134INTARA0.000.0000
2005-10-2820812CITBGSI0031102070ISTRABENZ7825.007987.00193
2005-10-282083CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-10-282083CJAMRSI0031111097JATA EMONA910.00910.105671
2005-10-282083CJASGSI0031101544JADRAN0.000.0000
2005-10-282083CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-10-282083CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-10-282083CJTKGSI0031107863JUTEKS0.000.0000
2005-10-2820812BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-10-2820812BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-10-2820812BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-10-2820812BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-10-2820812BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-10-2820812BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-10-2820812BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-10-282083PKDHPSI0031200502KD HOLDING5820.005820.00437
2005-10-282083CKDHRSI0031110461KD HOLDING13002.0013002.0035225
2005-10-282087FKDIRSI0021113418KD ID2204.002220.00501327
2005-10-282083BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-10-282083CKLAGSI0031105487KLASJE CELJE0.000.0000
2005-10-282083CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-10-282083CKRHRSI0021111248KRONA HOLDING0.000.0000
2005-10-2820813CKRKGSI0031102120KRKA95407.0095510.72119857
2005-10-282083CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-10-282083CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-10-282083CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-10-2820812CLKPGSI0031101346LUKA KOPER7122.007100.00249915
2005-10-282083CLLBGSI0031108713LIP BLED0.000.0000
2005-10-282083CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-10-282083CMAHRSI0021111511MAKSIMA HOLDING844.00840.00164422
2005-10-282087FMAIRSI0021111529MAKSIMA ID2293.002276.301017535
2005-10-2820812CMAJGSI0031108200MLINOTEST0.000.0000
2005-10-282083CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-10-282083CMEDRSI0031106915MEDALJON0.000.0000
2005-10-2820813CMELRSI0031100082MERCATOR37497.0037355.00182925
2005-10-282083BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-10-2820813CMERSI0031104639MERKUR34151.0034151.742873
2005-10-282083CMHLGSI0031110073FOND INVEST0.000.0000
2005-10-282083CMILGSI0031111162LESNINA0.000.0000
2005-10-282083CMIPGSI0031109695MIP0.000.0000
2005-10-282083CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-10-282083CMKIRSI0021113194MAKSIMA INVEST450.00450.00134422
2005-10-282083CMKOGSI0031101304MELAMIN0.000.0000
2005-10-282083CMKTGSI0031100942MK TISKARNA0.000.0000
2005-10-282087FML0GSI0021105968MODRA LINIJA241.00242.1072664
2005-10-282083CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.003384
2005-10-282083CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-10-282083CMR0RSI0021111990MERCATA0.000.0000
2005-10-282083CMR1RSI0021113111M10.000.0000
2005-10-2820812CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-10-282083CNALNSI0031102690NAMA0.000.0000
2005-10-282087FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD308.00309.402552021
2005-10-282083CNF2RSI0021112006NFD HOLDING718.00713.21444739
2005-10-2820812CNIKNSI0031100793NIKA0.000.0000
2005-10-282083CNKPGSI0031107178NIKO0.000.0000
2005-10-2820812BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-10-2820812BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-10-2820812BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-10-2820812BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-10-282083BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-10-282083BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-10-2820812BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-10-2820812BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-10-2820812BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-10-282083BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-10-282083BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-10-2820812BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-10-282083CPALGSI0031103300HOTELI PALACE1600.001600.0014158
2005-10-282083BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-10-282083BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-10-282083BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-10-282083BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-10-282083BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-10-2820813CPETGSI0031102153PETROL61039.0061051.1745523
2005-10-2820812CPILRSI0031107418PIVOVARNA LA?KO7379.007250.00226011
2005-10-282083BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-10-282083CPOIRSI0021110984POM-INVEST0.000.0000
2005-10-282083CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-10-282083PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-10-282083CPPIGSI0021113038POM-NALO?BE0.000.0000
2005-10-282083BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-10-282083BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-10-282083BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-10-282083BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-10-2820812PPRBPSI0021200405PROBANKA0.000.0000
2005-10-282083PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-10-282083CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-10-282083CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-10-2820812BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-10-2820812BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-10-2820812BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA99.0099.003612
2005-10-2820812BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-10-2820812BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-10-2820812BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-10-2820812BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2005-10-2820812BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-10-2820812BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-10-2820812BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-10-2820812BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-10-2820812BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-10-2820812BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA118.00118.00361
2005-10-2820812BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.85186710
2005-10-2820812BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-10-2820812BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-10-2820812BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-10-2820812BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-10-2820812BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-10-2820812BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-10-2820812BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-10-2820812BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA109.00109.00183
2005-10-2820812BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-10-2820812BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA102.00102.00101
2005-10-2820812BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-10-2820812BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA109.00109.3030264
2005-10-2820812BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.9591
2005-10-2820812BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2005-10-2820812BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-10-2820812CSALRSI0031110453SALUS, LJUBLJANA123115.00123000.00263
2005-10-2820812CSAVASI0031108457SAVA43539.0043600.001167
2005-10-282083CSELRSI0031111758SATURNUS EMBALA?A40065.0040065.00132
2005-10-282083CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-10-282083BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-10-282083CSKDRSI0031110164KD GROUP0.000.0000
2005-10-282083CSLLGSI0031100405SLOVENIJALES12500.0012500.00367714
2005-10-282087FSN0NSI0021105901KRONA SENIOR153.00153.90222189
2005-10-282083BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.50616118
2005-10-2820812BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-10-2820812BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA106.00106.0241
2005-10-282083BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-10-282083CST1RSI0021112105HRAM HOLDING401.00401.002272
2005-10-282085DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-10-282085DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-10-282085DSZ37SI0002604328?ESTMESE?NE ZAKLADNE MENICE 37. IZDAJA0.000.0000
2005-10-282083BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-10-2820812CTCRGSI0031100637TERME ?ATE?0.000.0000
2005-10-282083CTEAGSI0031102211TEKSTINA0.000.0000
2005-10-282083CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.0068013
2005-10-282083CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-10-282083CTODGSI0031101361TOSAMA10600.0010600.006135
2005-10-282083CTR0RSI0021112196TRDNJAVA HOLDING252.00252.306181
2005-10-282083CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-10-282083CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00127512
2005-10-282083CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-10-282083CTUBGSI0031103441SWATY0.000.0000
2005-10-282085DTZ88SI0002604203TRIMESE?NE ZAKLADNE MENICE 88. IZDAJA0.000.0000
2005-10-282085DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-10-282085DTZ90SI0002604336TRIMESE?NE ZAKLADNE MENICE 90. IZDAJA0.000.0000
2005-10-282083CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-10-282083CVHDRSI0021111313VIPA HOLDING893.00893.0014377
2005-10-282083CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-10-282083CVIHRSI0021111255VIZIJA HOLDING700.00700.001221
2005-10-282087FVIINSI0021111321VIPA INVEST1971.001971.004996
2005-10-2820812BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-10-2820812BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-10-2820812BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-10-2820812BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-10-2820812BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-10-282083CVLJGSI0031100694VELANA0.000.0000
2005-10-282083CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.001151
2005-10-282083CZDDGSI0031105396TERME DOBRNA1480.001480.0011
2005-10-282087FZM1NSI0021106172ZLATA MONETA I, ID128.00128.784222028
2005-10-282083CZM2RSI0021111982ZLATA MONETA II427.00425.00400021
2005-10-282083CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-10-282083BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-10-2820812CZTOGSI0031108440?ITO29179.0029101.00446
2005-10-282083CZV2RSI0021112154ZVON DVA HOLDING381.00376.101350127
2005-10-282083CZVHRSI0021111776ZVON ENA HOLDING1880.001880.00169221
2005-10-282087FZVIRSI0021111784ZVON ENA ID2597.002600.0573423
Stevilo zapisov: 250