Tecajnica Ljubljanske borze za dan '2005-11-07'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-11-072123CAAPGSI0021111917AKTIVA AVANT550.00550.002882
2005-11-0721212BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-11-0721212BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-11-0721212BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-11-0721212BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-11-072123BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-11-072123BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-11-072123BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-11-072123BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-11-0721212CAELGSI0031103276AERODROM LJUBLJANA10550.0010550.0062
2005-11-072123CAKIRSI0021111354AKTIVA INVEST23570.0023570.003712
2005-11-072123CAKMGSI0031104332AGROKOMBINAT MARIBOR850.00850.00231
2005-11-072123CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA2650.002650.00501
2005-11-072123CAR1RSI0021112071ARKADA HOLDING1050.001050.001502
2005-11-072123CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI106.00106.101841
2005-11-072123CATPGSI0021112162AKTIVA NALO?BE950.00950.00143514
2005-11-0721212BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-11-0721212BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-11-0721212BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-11-0721212BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-11-0721212BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-11-072123CBELGSI0031102161BELINKA4335.004335.002151
2005-11-0721212BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-11-0721212BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-11-072123BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-11-072123CCAP1SI0021100035CAPITA0.000.0000
2005-11-072123CCETGSI0031100843CETIS0.000.0000
2005-11-0721212CCHZGSI0031104407COMET0.000.0000
2005-11-072123CCICGSI0031103805CINKARNA CELJE0.000.0000
2005-11-072123BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-11-072123CCOMGSI0031103607COLOR0.000.0000
2005-11-072123CCRIRSI0021111925CERTIUS INVEST0.000.0000
2005-11-072123CCRKGSI0031109158CREINA0.000.0000
2005-11-0721212CDELRSI0031104456DELO0.000.0000
2005-11-072123BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2005-11-0721212CDPRGSI0031107079DELO PRODAJA0.000.0000
2005-11-0721212CDRKRSI0031113374DROGA KOLINSKA2999.003000.44391415
2005-11-072123BDRS1SI0032102244DARS0.000.0000
2005-11-072125DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-11-072125DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-11-072125DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-11-072125DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-11-072125DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-11-072125DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-11-072123CDZSSI0031105271DZS5500.005500.102161
2005-11-0721212CEOKGSI0031102682EMONA OBALA0.000.0000
2005-11-0721212CETOGSI0031101338ETOL48000.0048000.00202
2005-11-072123CETRGSI0031107129ETRA 330.000.0000
2005-11-072125DEZ232SI0002604302ENOMESE?NE ZAKLADNE MENICE 232. IZDAJA0.000.0000
2005-11-072125DEZ233SI0002604310ENOMESE?NE ZAKLADNE MENICE 233. IZDAJA0.000.0000
2005-11-072125DEZ234SI0002604344ENOMESE?NE ZAKLADNE MENICE 234. IZDAJA0.000.0000
2005-11-072125DEZ235SI0002604351ENOMESE?NE ZAKLADNE MENICE 235. IZDAJA0.000.0000
2005-11-072123BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-11-072123BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-11-072123BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-11-072123BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-11-072123BFB11SI0022102451FACTOR BANKA FB110.000.0000
2005-11-072123CFIRRSI0021111388FINIRA0.000.0000
2005-11-072123BFMR1SI0032102285FMR0.000.0000
2005-11-072123CGEALSI0031103417GEA COLLEGE0.000.0000
2005-11-072123CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-11-072123CGHUGSI0031108655GRAND HOTEL UNION2900.002900.0011
2005-11-072123CGKRGSI0031107145EGOLES0.000.0000
2005-11-072123CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-11-072123CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-11-0721213CGRVGSI0031104076GORENJE5495.005500.00190425
2005-11-072123CGSBGSI0031101296GEA0.000.0000
2005-11-072123CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-11-0721212CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-11-072123CHDOGSI0031101148HELIOS, DOM?ALE190000.00190000.4492
2005-11-0721212BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-11-072123CIALGSI0031107046ISKRA AVTOELEKTRIKA9021.009041.008344
2005-11-072123CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-11-0721213CIEKGSI0031100090INTEREUROPA5400.005400.0011654
2005-11-072123CIELGSI0031110263ELMO0.000.0000
2005-11-072127FIFDRSI0021113079INFOND ID 11081.001081.5057117
2005-11-072123CIFFRSI0021110760INFOND HOLDING850.00851.40174417
2005-11-072123CIFHRSI0021113087INFOND HOLDING 1456.00493.9039817
2005-11-072127FIFIRSI0021110786INFOND ID2228.002237.85297725
2005-11-072123CIHPGSI0031107459INLES0.000.0000
2005-11-072123CIMTGSI0031109208?ITO INTES0.000.0000
2005-11-072123CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-11-072123CINTRSI0021100134INTARA0.000.0000
2005-11-0721212CITBGSI0031102070ISTRABENZ7719.007741.2523612
2005-11-072123CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-11-072123CJAMRSI0031111097JATA EMONA930.00930.0045796
2005-11-072123CJASGSI0031101544JADRAN0.000.0000
2005-11-072123CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-11-072123CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-11-072123CJTKGSI0031107863JUTEKS0.000.0000
2005-11-0721212BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-11-0721212BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-11-0721212BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-11-0721212BKBM5SI0022102212NOVA KBM 5. IZDAJA105.00105.202401
2005-11-0721212BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-11-0721212BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-11-0721212BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-11-072123PKDHPSI0031200502KD HOLDING5800.005800.0012411
2005-11-072123CKDHRSI0031110461KD HOLDING13250.0013250.0035624
2005-11-072127FKDIRSI0021113418KD ID2172.002172.30165727
2005-11-072123BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-11-072123CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-11-072123CKRHRSI0021111248KRONA HOLDING0.000.0000
2005-11-0721213CKRKGSI0031102120KRKA98365.0098758.40192783
2005-11-072123CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-11-072123CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-11-072123CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-11-0721212CLKPGSI0031101346LUKA KOPER7050.007086.006885
2005-11-072123CLLBGSI0031108713LIP BLED1127.001127.002502
2005-11-072123CLSBGSI0031100355LESNINA EMMI580.00580.00101
2005-11-072123CMAHRSI0021111511MAKSIMA HOLDING834.00831.20161524
2005-11-072127FMAIRSI0021111529MAKSIMA ID2267.002261.00348434
2005-11-0721212CMAJGSI0031108200MLINOTEST0.000.0000
2005-11-072123CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-11-072123CMEDRSI0031106915MEDALJON2050.002050.10481
2005-11-0721213CMELRSI0031100082MERCATOR37398.0037300.00110431
2005-11-072123BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-11-0721213CMERSI0031104639MERKUR34017.0034000.00889
2005-11-072123CMHLGSI0031110073FOND INVEST1060.001060.00284
2005-11-072123CMILGSI0031111162LESNINA0.000.0000
2005-11-072123CMIPGSI0031109695MIP1800.001800.001321
2005-11-072123CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-11-072123CMKIRSI0021113194MAKSIMA INVEST466.00466.10141122
2005-11-072123CMKOGSI0031101304MELAMIN0.000.0000
2005-11-072123CMKTGSI0031100942MK TISKARNA0.000.0000
2005-11-072127FML0GSI0021105968MODRA LINIJA240.00240.10968211
2005-11-072123CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.006509
2005-11-072123CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-11-072123CMR0RSI0021111990MERCATA394.00394.009181
2005-11-072123CMR1RSI0021113111M1378.00378.302413
2005-11-0721212CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-11-072123CNALNSI0031102690NAMA0.000.0000
2005-11-072127FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD304.00306.002891930
2005-11-072123CNF2RSI0021112006NFD HOLDING712.00715.00504435
2005-11-0721212CNIKNSI0031100793NIKA0.000.0000
2005-11-072123CNKPGSI0031107178NIKO0.000.0000
2005-11-0721212BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-11-0721212BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-11-0721212BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-11-0721212BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-11-072123BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-11-072123BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-11-0721212BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-11-0721212BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-11-0721212BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-11-072123BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-11-072123BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-11-0721212BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-11-072123CPALGSI0031103300HOTELI PALACE1600.001600.003656
2005-11-072123BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-11-072123BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-11-072123BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-11-072123BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-11-072123BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-11-0721213CPETGSI0031102153PETROL59771.0060000.0029232
2005-11-0721212CPILRSI0031107418PIVOVARNA LA?KO7200.007200.00151112
2005-11-072123BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-11-072123CPOIRSI0021110984POM-INVEST0.000.0000
2005-11-072123CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-11-072123PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-11-072123CPPIGSI0021113038POM-NALO?BE270.00270.002162
2005-11-072123BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-11-072123BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-11-072123BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-11-072123BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-11-0721212PPRBPSI0021200405PROBANKA0.000.0000
2005-11-072123PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-11-072123CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-11-072123CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-11-0721212BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-11-0721212BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-11-0721212BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-11-0721212BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-11-0721212BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-11-0721212BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-11-0721212BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2005-11-0721212BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-11-0721212BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-11-0721212BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-11-0721212BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-11-0721212BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-11-0721212BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA118.00118.501102
2005-11-0721212BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA100.00100.00277516
2005-11-0721212BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-11-0721212BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-11-0721212BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-11-0721212BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-11-0721212BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-11-0721212BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-11-0721212BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2005-11-0721212BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-11-0721212BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2005-11-0721212BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-11-0721212BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-11-0721212BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2005-11-0721212BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA103.00103.50721
2005-11-0721212BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA100.00100.80101
2005-11-0721212CSALRSI0031110453SALUS, LJUBLJANA122900.00122900.00742
2005-11-0721212CSAVASI0031108457SAVA43408.0043390.00254
2005-11-072123CSELRSI0031111758SATURNUS EMBALA?A41200.0041200.00194
2005-11-072123CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-11-072123BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-11-072123CSKDRSI0031110164KD GROUP0.000.0000
2005-11-072123CSLLGSI0031100405SLOVENIJALES12485.0012485.00951
2005-11-072127FSN0NSI0021105901KRONA SENIOR152.00153.00107399
2005-11-072123BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.22336629
2005-11-0721212BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-11-0721212BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-11-072123BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-11-072123CST1RSI0021112105HRAM HOLDING402.00402.003802
2005-11-072125DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-11-072125DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-11-072125DSZ37SI0002604328?ESTMESE?NE ZAKLADNE MENICE 37. IZDAJA0.000.0000
2005-11-072123BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-11-0721212CTCRGSI0031100637TERME ?ATE?31000.0031000.00304
2005-11-072123CTEAGSI0031102211TEKSTINA0.000.0000
2005-11-072123CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1697.001697.1030211
2005-11-072123CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-11-072123CTODGSI0031101361TOSAMA10521.0010521.00994
2005-11-072123CTR0RSI0021112196TRDNJAVA HOLDING250.00250.002561
2005-11-072123CTR1RSI0021112204TRDNJAVA I HOLDING300.00300.002841
2005-11-072123CTRSGSI0021112238TRIGLAV NALO?BE380.00380.205008
2005-11-072123CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-11-072123CTUBGSI0031103441SWATY0.000.0000
2005-11-072125DTZ88SI0002604203TRIMESE?NE ZAKLADNE MENICE 88. IZDAJA0.000.0000
2005-11-072125DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-11-072125DTZ90SI0002604336TRIMESE?NE ZAKLADNE MENICE 90. IZDAJA0.000.0000
2005-11-072123CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-11-072123CVHDRSI0021111313VIPA HOLDING920.00920.0014427
2005-11-072123CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-11-072123CVIHRSI0021111255VIZIJA HOLDING700.00700.00921
2005-11-072127FVIINSI0021111321VIPA INVEST1980.001980.005788
2005-11-0721212BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-11-0721212BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-11-0721212BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-11-0721212BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-11-0721212BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-11-072123CVLJGSI0031100694VELANA0.000.0000
2005-11-072123CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.00861
2005-11-072123CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-11-072127FZM1NSI0021106172ZLATA MONETA I, ID128.00128.453585021
2005-11-072123CZM2RSI0021111982ZLATA MONETA II422.00421.10197115
2005-11-072123CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-11-072123BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-11-0721212CZTOGSI0031108440?ITO28547.0028561.0094
2005-11-072123CZV2RSI0021112154ZVON DVA HOLDING364.00365.40314725
2005-11-072123CZVHRSI0021111776ZVON ENA HOLDING1890.001890.20176220
2005-11-072127FZVIRSI0021111784ZVON ENA ID2562.002580.1034618
Stevilo zapisov: 248