Tecajnica Ljubljanske borze za dan '2005-11-09'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-11-092143CAAPGSI0021111917AKTIVA AVANT550.00550.00732
2005-11-0921412BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-11-0921412BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-11-0921412BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-11-0921412BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-11-092143BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-11-092143BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-11-092143BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-11-092143BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-11-0921412CAELGSI0031103276AERODROM LJUBLJANA10400.0010400.00974
2005-11-092143CAKIRSI0021111354AKTIVA INVEST23300.0023300.005116
2005-11-092143CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-11-092143CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-11-092143CAR1RSI0021112071ARKADA HOLDING1001.001001.0010768
2005-11-092143CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-11-092143CATPGSI0021112162AKTIVA NALO?BE950.00950.10158516
2005-11-0921412BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-11-0921412BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-11-0921412BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-11-0921412BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-11-0921412BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-11-092143CBELGSI0031102161BELINKA4325.004325.10541
2005-11-0921412BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-11-0921412BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-11-092143BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-11-092143CCAP1SI0021100035CAPITA0.000.0000
2005-11-092143CCETGSI0031100843CETIS0.000.0000
2005-11-0921412CCHZGSI0031104407COMET2250.002250.0014263
2005-11-092143CCICGSI0031103805CINKARNA CELJE23062.0023062.89975
2005-11-092143BCIM1SI0032102293CIMOS 1. Izdaja107.00107.501141
2005-11-092143CCOMGSI0031103607COLOR1701.001701.10341
2005-11-092143CCRIRSI0021111925CERTIUS INVEST700.00700.105692
2005-11-092143CCRKGSI0031109158CREINA0.000.0000
2005-11-0921412CDELRSI0031104456DELO0.000.0000
2005-11-092143BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2005-11-0921412CDPRGSI0031107079DELO PRODAJA3689.003689.00202
2005-11-0921412CDRKRSI0031113374DROGA KOLINSKA2910.002910.002002
2005-11-092143BDRS1SI0032102244DARS0.000.0000
2005-11-092143BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2005-11-092145DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-11-092145DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-11-092145DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-11-092145DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-11-092145DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-11-092145DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-11-092143CDZSSI0031105271DZS0.000.0000
2005-11-0921412CEOKGSI0031102682EMONA OBALA0.000.0000
2005-11-0921412CETOGSI0031101338ETOL48000.0048000.00201
2005-11-092143CETRGSI0031107129ETRA 330.000.0000
2005-11-092145DEZ233SI0002604310ENOMESE?NE ZAKLADNE MENICE 233. IZDAJA0.000.0000
2005-11-092145DEZ234SI0002604344ENOMESE?NE ZAKLADNE MENICE 234. IZDAJA0.000.0000
2005-11-092145DEZ235SI0002604351ENOMESE?NE ZAKLADNE MENICE 235. IZDAJA0.000.0000
2005-11-092143BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-11-092143BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-11-092143BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-11-092143BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-11-092143BFB11SI0022102451FACTOR BANKA FB110.000.0000
2005-11-092143CFIRRSI0021111388FINIRA410.00410.003046
2005-11-092143BFMR1SI0032102285FMR0.000.0000
2005-11-092143CGEALSI0031103417GEA COLLEGE0.000.0000
2005-11-092143CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-11-092143CGHUGSI0031108655GRAND HOTEL UNION2900.002900.00601
2005-11-092143CGKRGSI0031107145EGOLES0.000.0000
2005-11-092143CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-11-092143CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-11-0921413CGRVGSI0031104076GORENJE5464.005468.95294830
2005-11-092143CGSBGSI0031101296GEA0.000.0000
2005-11-092143CGTKGSI0031101197GORENJSKI TISK2101.002101.00262
2005-11-0921412CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-11-092143CHDOGSI0031101148HELIOS, DOM?ALE183058.00182441.718812
2005-11-0921412BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-11-092143CIALGSI0031107046ISKRA AVTOELEKTRIKA9020.009020.10261
2005-11-092143CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-11-0921413CIEKGSI0031100090INTEREUROPA5388.005370.00133615
2005-11-092143CIELGSI0031110263ELMO0.000.0000
2005-11-092147FIFDRSI0021113079INFOND ID 11071.001070.00237230
2005-11-092143CIFFRSI0021110760INFOND HOLDING868.00870.001413736
2005-11-092143CIFHRSI0021113087INFOND HOLDING 1466.00468.00115124
2005-11-092147FIFIRSI0021110786INFOND ID2250.002269.00130525
2005-11-092143CIHPGSI0031107459INLES0.000.0000
2005-11-092143CIMTGSI0031109208?ITO INTES0.000.0000
2005-11-092143CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-11-092143CINTRSI0021100134INTARA0.000.0000
2005-11-0921412CITBGSI0031102070ISTRABENZ7718.007750.0074616
2005-11-092143CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-11-092143CJAMRSI0031111097JATA EMONA0.000.0000
2005-11-092143CJASGSI0031101544JADRAN0.000.0000
2005-11-092143CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-11-092143CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-11-092143CJTKGSI0031107863JUTEKS24500.0024500.00101
2005-11-0921412BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-11-0921412BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-11-0921412BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-11-0921412BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-11-0921412BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-11-0921412BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-11-0921412BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-11-092143PKDHPSI0031200502KD HOLDING5702.005702.10545
2005-11-092143CKDHRSI0031110461KD HOLDING13200.0013200.0072621
2005-11-092147FKDIRSI0021113418KD ID2190.002200.00206717
2005-11-092143BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-11-092143CKLLGSI0031111147IMP KLIMAT2500.002500.008153
2005-11-092143CKRHRSI0021111248KRONA HOLDING0.000.0000
2005-11-0921413CKRKGSI0031102120KRKA99979.00100245.212530105
2005-11-092143CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-11-092143CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-11-092143CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-11-0921412CLKPGSI0031101346LUKA KOPER7095.007099.00302
2005-11-092143CLLBGSI0031108713LIP BLED1117.001117.60521
2005-11-092143CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-11-092143CMAHRSI0021111511MAKSIMA HOLDING831.00831.10130423
2005-11-092147FMAIRSI0021111529MAKSIMA ID2289.002309.01395731
2005-11-0921412CMAJGSI0031108200MLINOTEST0.000.0000
2005-11-092143CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-11-092143CMEDRSI0031106915MEDALJON0.000.0000
2005-11-0921413CMELRSI0031100082MERCATOR37488.0037500.0093420
2005-11-092143BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-11-0921413CMERSI0031104639MERKUR34002.0034200.002075
2005-11-092143CMHLGSI0031110073FOND INVEST0.000.0000
2005-11-092143CMILGSI0031111162LESNINA266000.00266000.0051
2005-11-092143CMIPGSI0031109695MIP0.000.0000
2005-11-092143CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-11-092143CMKIRSI0021113194MAKSIMA INVEST475.00475.10138420
2005-11-092143CMKOGSI0031101304MELAMIN0.000.0000
2005-11-092143CMKTGSI0031100942MK TISKARNA0.000.0000
2005-11-092147FML0GSI0021105968MODRA LINIJA240.00240.008314
2005-11-092143CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.00954
2005-11-092143CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-11-092143CMR0RSI0021111990MERCATA385.00385.502104
2005-11-092143CMR1RSI0021113111M10.000.0000
2005-11-0921412CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-11-092143CNALNSI0031102690NAMA0.000.0000
2005-11-092147FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD309.00310.007063129
2005-11-092143CNF2RSI0021112006NFD HOLDING714.00715.20328421
2005-11-0921412CNIKNSI0031100793NIKA0.000.0000
2005-11-092143CNKPGSI0031107178NIKO0.000.0000
2005-11-0921412BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-11-0921412BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-11-0921412BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-11-0921412BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-11-092143BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-11-092143BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-11-0921412BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-11-0921412BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-11-0921412BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-11-092143BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-11-092143BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-11-0921412BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-11-092143CPALGSI0031103300HOTELI PALACE1600.001600.00561
2005-11-092143BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-11-092143BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-11-092143BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-11-092143BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-11-092143BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-11-0921413CPETGSI0031102153PETROL59871.0059886.7324626
2005-11-0921412CPILRSI0031107418PIVOVARNA LA?KO7236.007252.205299
2005-11-092143BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-11-092143CPOIRSI0021110984POM-INVEST0.000.0000
2005-11-092143CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-11-092143PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-11-092143CPPIGSI0021113038POM-NALO?BE270.00270.10271
2005-11-092143BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-11-092143BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-11-092143BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-11-092143BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-11-0921412PPRBPSI0021200405PROBANKA0.000.0000
2005-11-092143PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-11-092143CRGSSI0031104894ZDRAVILI??E ROGA?KA212.00212.10631
2005-11-092143CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-11-0921412BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-11-0921412BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA109.00109.00751
2005-11-0921412BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA99.0099.0010001
2005-11-0921412BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-11-0921412BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA110.00110.2551
2005-11-0921412BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-11-0921412BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA107.00107.67201
2005-11-0921412BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-11-0921412BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA108.00108.4061
2005-11-0921412BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-11-0921412BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-11-0921412BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-11-0921412BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA118.00118.5041
2005-11-0921412BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA100.00100.15263215
2005-11-0921412BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-11-0921412BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-11-0921412BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-11-0921412BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-11-0921412BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-11-0921412BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-11-0921412BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA112.00112.00242
2005-11-0921412BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-11-0921412BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2005-11-0921412BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-11-0921412BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA108.00108.709653
2005-11-0921412BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.951112
2005-11-0921412BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA103.00103.341001
2005-11-0921412BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-11-0921412CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2005-11-0921412CSAVASI0031108457SAVA42983.0043000.0018112
2005-11-092143CSELRSI0031111758SATURNUS EMBALA?A41010.0041010.10152
2005-11-092143CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-11-092143BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-11-092143CSKDRSI0031110164KD GROUP0.000.0000
2005-11-092143CSLLGSI0031100405SLOVENIJALES12485.0012485.00752
2005-11-092147FSN0NSI0021105901KRONA SENIOR152.00153.203138211
2005-11-092143BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.27216816
2005-11-0921412BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA104.00104.30501
2005-11-0921412BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-11-092143BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-11-092143CST1RSI0021112105HRAM HOLDING402.00402.006172
2005-11-092145DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-11-092145DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-11-092145DSZ37SI0002604328?ESTMESE?NE ZAKLADNE MENICE 37. IZDAJA0.000.0000
2005-11-092143BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-11-0921412CTCRGSI0031100637TERME ?ATE?30100.0030100.0021
2005-11-092143CTEAGSI0031102211TEKSTINA0.000.0000
2005-11-092143CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1702.001702.00139024
2005-11-092143CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-11-092143CTODGSI0031101361TOSAMA10500.0010500.00141
2005-11-092143CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2005-11-092143CTR1RSI0021112204TRDNJAVA I HOLDING300.00300.004222
2005-11-092143CTRSGSI0021112238TRIGLAV NALO?BE380.00380.10128114
2005-11-092143CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-11-092143CTUBGSI0031103441SWATY0.000.0000
2005-11-092145DTZ88SI0002604203TRIMESE?NE ZAKLADNE MENICE 88. IZDAJA0.000.0000
2005-11-092145DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-11-092145DTZ90SI0002604336TRIMESE?NE ZAKLADNE MENICE 90. IZDAJA0.000.0000
2005-11-092143CUSLGSI0031104670UNITAS, LJUBLJANA1678.001678.00223
2005-11-092143CVHDRSI0021111313VIPA HOLDING920.00920.0015107
2005-11-092143CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-11-092143CVIHRSI0021111255VIZIJA HOLDING700.00700.009647
2005-11-092147FVIINSI0021111321VIPA INVEST1980.001980.0012797
2005-11-0921412BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-11-0921412BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-11-0921412BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-11-0921412BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-11-0921412BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-11-092143CVLJGSI0031100694VELANA0.000.0000
2005-11-092143CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.007226
2005-11-092143CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-11-092147FZM1NSI0021106172ZLATA MONETA I, ID129.00129.305312616
2005-11-092143CZM2RSI0021111982ZLATA MONETA II424.00420.10267311
2005-11-092143CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-11-092143BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-11-0921412CZTOGSI0031108440?ITO28291.0028291.27375
2005-11-092143CZV2RSI0021112154ZVON DVA HOLDING365.00362.00345129
2005-11-092143CZVHRSI0021111776ZVON ENA HOLDING1890.001890.40391730
2005-11-092147FZVIRSI0021111784ZVON ENA ID2596.002600.08116730
Stevilo zapisov: 248