Tecajnica Ljubljanske borze za dan '2005-12-07'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-12-072343CAAPGSI0021111917AKTIVA AVANT0.000.0000
2005-12-0723412BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-12-0723412BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-12-0723412BAB06SI0022101800ABANKA 6. IZDAJA105.00105.5017401
2005-12-0723412BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-12-072343BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-12-072343BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-12-072343BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-12-072343BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-12-0723412CAELGSI0031103276AERODROM LJUBLJANA10407.0010450.00474
2005-12-072343CAKIRSI0021111354AKTIVA INVEST0.000.0000
2005-12-072343CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-12-072343CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-12-072343CAR1RSI0021112071ARKADA HOLDING0.000.0000
2005-12-072343CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-12-072343CATPGSI0021112162AKTIVA NALO?BE950.00950.00111312
2005-12-0723412BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-12-0723412BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-12-0723412BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-12-0723412BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-12-0723412BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-12-072343CBELGSI0031102161BELINKA0.000.0000
2005-12-0723412BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-12-0723412BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-12-072343BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-12-072343CCAP1SI0021100035CAPITA550.00550.00761
2005-12-072343CCETGSI0031100843CETIS28000.0028000.0061
2005-12-0723412CCHZGSI0031104407COMET0.000.0000
2005-12-072343CCICGSI0031103805CINKARNA CELJE23071.0023000.002477
2005-12-072343BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-12-072343CCOMGSI0031103607COLOR1700.001700.00151
2005-12-072343CCRIRSI0021111925CERTIUS INVEST0.000.0000
2005-12-072343CCRKGSI0031109158CREINA0.000.0000
2005-12-0723412CDELRSI0031104456DELO30000.0030000.0031
2005-12-072343BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2005-12-0723412CDPRGSI0031107079DELO PRODAJA4300.004300.00201
2005-12-0723413CDRKRSI0031113374DROGA KOLINSKA2902.002902.0558399
2005-12-072343BDRS1SI0032102244DARS115.00115.501001
2005-12-072343BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2005-12-072345DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-12-072345DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-12-072345DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-12-072345DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-12-072345DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-12-072345DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2005-12-072343CDZSSI0031105271DZS0.000.0000
2005-12-0723412CEOKGSI0031102682EMONA OBALA890.00890.001002
2005-12-0723412CETOGSI0031101338ETOL49100.0049100.00101
2005-12-072343CETRGSI0031107129ETRA 3397420.0097000.001009
2005-12-072345DEZ237SI0002604379ENOMESE?NE ZAKLADNE MENICE 237. IZDAJA0.000.0000
2005-12-072345DEZ238SI0002604401ENOMESE?NE ZAKLADNE MENICE 238. IZDAJA0.000.0000
2005-12-072345DEZ239SI0002604419ENOMESE?NE ZAKLADNE MENICE 239. IZDAJA0.000.0000
2005-12-072343BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-12-072343BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-12-072343BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-12-072343BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-12-072343BFB11SI0022102451FACTOR BANKA FB110.000.0000
2005-12-072343CFIRRSI0021111388FINIRA365.00365.502234
2005-12-072343BFMR1SI0032102285FMR0.000.0000
2005-12-072343CGEALSI0031103417GEA COLLEGE0.000.0000
2005-12-072343CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-12-072343CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-12-072343CGKRGSI0031107145EGOLES0.000.0000
2005-12-072343CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-12-072343CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-12-0723413CGRVGSI0031104076GORENJE5549.005550.99331023
2005-12-072343CGSBGSI0031101296GEA0.000.0000
2005-12-072343CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-12-0723412CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-12-072343CHDOGSI0031101148HELIOS, DOM?ALE198000.00198000.00295
2005-12-0723412BHTB1ESI0032100941HOTELI BERNARDIN103.00103.4984
2005-12-072343CIALGSI0031107046ISKRA AVTOELEKTRIKA9090.009090.00151
2005-12-072343CICRGSI0031104340IMP ?RPALKE LJUBLJANA2000.002000.0071
2005-12-0723413CIEKGSI0031100090INTEREUROPA5378.005370.0012789
2005-12-072343CIELGSI0031110263ELMO0.000.0000
2005-12-072347FIFDRSI0021113079INFOND ID 11087.001089.0093226
2005-12-072343CIFFRSI0021110760INFOND HOLDING872.00878.50458137
2005-12-072343CIFHRSI0021113087INFOND HOLDING 1452.00451.1074326
2005-12-072347FIFIRSI0021110786INFOND ID2242.002258.19294236
2005-12-072343CIHPGSI0031107459INLES0.000.0000
2005-12-072343CIMTGSI0031109208?ITO INTES0.000.0000
2005-12-072343CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-12-072343CINTRSI0021100134INTARA0.000.0000
2005-12-0723412CITBGSI0031102070ISTRABENZ7866.007994.7452914
2005-12-072343CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-12-072343CJAMRSI0031111097JATA EMONA860.00860.001993
2005-12-072343CJASGSI0031101544JADRAN0.000.0000
2005-12-072343CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-12-072343CJPIGSI0031109109JAVOR PIVKA620.00620.006642
2005-12-072343CJTKGSI0031107863JUTEKS27162.0027269.80173
2005-12-0723412BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-12-0723412BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-12-0723412BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-12-0723412BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-12-0723412BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-12-0723412BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-12-0723412BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-12-072343PKDHPSI0031200502KD HOLDING5560.005560.1019512
2005-12-072343CKDHRSI0031110461KD HOLDING12200.0012200.00187334
2005-12-072347FKDIRSI0021113418KD ID1941.001941.00260037
2005-12-072343BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA101.00101.559001
2005-12-072343CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-12-072343CKRHRSI0021111248KRONA HOLDING570.00570.001432
2005-12-0723413CKRKGSI0031102120KRKA105091.00105439.9852656
2005-12-072343CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-12-072343CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-12-072343CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-12-0723412CLKPGSI0031101346LUKA KOPER7057.007060.2340111
2005-12-072343CLLBGSI0031108713LIP BLED0.000.0000
2005-12-072343CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-12-072343CMAHRSI0021111511MAKSIMA HOLDING835.00835.30183923
2005-12-072347FMAIRSI0021111529MAKSIMA ID2255.002256.50771038
2005-12-0723412CMAJGSI0031108200MLINOTEST1310.001310.001532
2005-12-072343CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-12-072343CMEDRSI0031106915MEDALJON0.000.0000
2005-12-0723413CMELRSI0031100082MERCATOR37923.0037949.73281540
2005-12-072343BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-12-0723413CMERSI0031104639MERKUR34107.0034107.10252
2005-12-072343CMHLGSI0031110073FOND INVEST1090.001090.00423
2005-12-072343CMILGSI0031111162LESNINA268000.00268000.0011
2005-12-072343CMIPGSI0031109695MIP0.000.0000
2005-12-072343CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-12-072343CMKIRSI0021113194MAKSIMA INVEST500.00500.00400029
2005-12-072343CMKOGSI0031101304MELAMIN0.000.0000
2005-12-072343CMKTGSI0031100942MK TISKARNA2620.002620.00171
2005-12-072347FML0GSI0021105968MODRA LINIJA236.00237.401562821
2005-12-072343CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.0086516
2005-12-072343CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-12-072343CMR0RSI0021111990MERCATA387.00387.702944
2005-12-072343CMR1RSI0021113111M1378.00378.304395
2005-12-0723412CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-12-072343CNALNSI0031102690NAMA0.000.0000
2005-12-072347FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD308.00308.003536323
2005-12-072343CNF2RSI0021112006NFD HOLDING716.00717.09424336
2005-12-0723412CNIKNSI0031100793NIKA3651.003651.00501
2005-12-072343CNKPGSI0031107178NIKO0.000.0000
2005-12-0723412BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-12-0723412BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-12-0723412BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-12-0723412BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-12-072343BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-12-072343BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-12-0723412BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-12-0723412BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-12-072343BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-12-072343BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-12-0723412BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-12-072343CPALGSI0031103300HOTELI PALACE0.000.0000
2005-12-072343BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-12-072343BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-12-072343BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-12-072343BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-12-0723413CPETGSI0031102153PETROL71269.0071490.80137549
2005-12-0723412CPILRSI0031107418PIVOVARNA LA?KO7348.007350.00456213
2005-12-072343BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-12-072343CPOIRSI0021110984POM-INVEST0.000.0000
2005-12-072343CPOPGSI0031108226PLAMA - PUR2370.002370.00601
2005-12-072343PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-12-072343CPPIGSI0021113038POM-NALO?BE0.000.0000
2005-12-072343BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-12-072343BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-12-072343BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-12-072343BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-12-0723412PPRBPSI0021200405PROBANKA0.000.0000
2005-12-072343PRGPSI0031200288ZDRAVILI??E ROGA?KA304.00304.001002
2005-12-072343CRGSSI0031104894ZDRAVILI??E ROGA?KA200.00200.0048036
2005-12-072343CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-12-0723412BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-12-0723412BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-12-0723412BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-12-0723412BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-12-0723412BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-12-0723412BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-12-0723412BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2005-12-0723412BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-12-0723412BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA107.00107.0561
2005-12-0723412BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-12-0723412BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-12-0723412BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-12-0723412BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA117.00117.00816
2005-12-0723412BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA100.00100.40514027
2005-12-0723412BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-12-0723412BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-12-0723412BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA106.00106.70211
2005-12-0723412BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-12-0723412BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-12-0723412BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-12-0723412BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA110.00110.70173
2005-12-0723412BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-12-0723412BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA101.00101.501068
2005-12-0723412BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-12-0723412BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-12-0723412BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.79275623
2005-12-0723412BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA102.00102.94301
2005-12-0723412BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA100.00100.552315
2005-12-0723412CSALRSI0031110453SALUS, LJUBLJANA120000.00120001.0062
2005-12-0723412CSAVASI0031108457SAVA42354.0042487.3030513
2005-12-072343CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2005-12-072343CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-12-072343BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-12-072343CSKDRSI0031110164KD GROUP0.000.0000
2005-12-072343CSLLGSI0031100405SLOVENIJALES0.000.0000
2005-12-072347FSN0NSI0021105901KRONA SENIOR151.00152.007125815
2005-12-072343BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.10996929
2005-12-0723412BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-12-0723412BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-12-072343BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-12-072343CST1RSI0021112105HRAM HOLDING378.00378.102842
2005-12-072345DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-12-072345DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-12-072345DSZ37SI0002604328?ESTMESE?NE ZAKLADNE MENICE 37. IZDAJA0.000.0000
2005-12-072343BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-12-0723412CTCRGSI0031100637TERME ?ATE?31592.0031354.55254
2005-12-072343CTEAGSI0031102211TEKSTINA0.000.0000
2005-12-072343CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1801.001801.00341828
2005-12-072343CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-12-072343CTODGSI0031101361TOSAMA0.000.0000
2005-12-072343CTR0RSI0021112196TRDNJAVA HOLDING250.00250.002732
2005-12-072343CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-12-072343CTRSGSI0021112238TRIGLAV NALO?BE380.00380.10613732
2005-12-072343CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-12-072343CTUBGSI0031103441SWATY0.000.0000
2005-12-072345DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-12-072345DTZ90SI0002604336TRIMESE?NE ZAKLADNE MENICE 90. IZDAJA0.000.0000
2005-12-072345DTZ91SI0002604393TRIMESE?NE ZAKLADNE MENICE 91. IZDAJA0.000.0000
2005-12-072343CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-12-072343CVHDRSI0021111313VIPA HOLDING920.00920.00452527
2005-12-072343CVHLGSI0031105511HIDROTEHNIK3000.003000.102251
2005-12-072343CVIHRSI0021111255VIZIJA HOLDING0.000.0000
2005-12-072347FVIINSI0021111321VIPA INVEST1957.001963.10120018
2005-12-0723412BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-12-0723412BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-12-0723412BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-12-0723412BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-12-0723412BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-12-072343CVLJGSI0031100694VELANA0.000.0000
2005-12-072343CVZPGSI0021112113VIZIJA HOLDING ENA0.000.0000
2005-12-072343CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-12-072347FZM1NSI0021106172ZLATA MONETA I, ID129.00127.406254118
2005-12-072343CZM2RSI0021111982ZLATA MONETA II460.00460.2011356
2005-12-072343CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-12-072343BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-12-0723412CZTOGSI0031108440?ITO28300.0028300.0021
2005-12-072343CZV2RSI0021112154ZVON DVA HOLDING360.00360.00438218
2005-12-072343CZVHRSI0021111776ZVON ENA HOLDING1770.001770.007786
2005-12-072347FZVIRSI0021111784ZVON ENA ID2526.002529.82125818
Stevilo zapisov: 246