Tecajnica Ljubljanske borze za dan '2005-12-15'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-12-1524012BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-12-1524012BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-12-1524012BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-12-1524012BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-12-152403BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-12-152403BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-12-152403BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-12-152403BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-12-1524012CAELGSI0031103276AERODROM LJUBLJANA10259.0010250.0584910
2005-12-152403CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-12-152403CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-12-152403CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-12-152403CATPGSI0021112162AKTIVA NALO?BE950.00950.00160210
2005-12-1524012BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-12-1524012BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-12-1524012BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-12-1524012BBCE7SI0022101974BANKA CELJE 7. IZDAJA104.00104.006001
2005-12-1524012BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-12-152403CBELGSI0031102161BELINKA0.000.0000
2005-12-1524012BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-12-1524012BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-12-152403BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-12-152403CCAP1SI0021100035CAPITA550.00550.00951
2005-12-152403CCETGSI0031100843CETIS0.000.0000
2005-12-1524012CCHZGSI0031104407COMET2300.002300.0011904
2005-12-152403CCICGSI0031103805CINKARNA CELJE22501.0022501.00201
2005-12-152403BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-12-152403CCOMGSI0031103607COLOR1700.001700.00321
2005-12-152403CCRKGSI0031109158CREINA0.000.0000
2005-12-1524012CDELRSI0031104456DELO30000.0030000.00101
2005-12-152403BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2005-12-1524012CDPRGSI0031107079DELO PRODAJA4300.004300.001843
2005-12-1524013CDRKRSI0031113374DROGA KOLINSKA2900.002900.006486
2005-12-152403BDRS1SI0032102244DARS0.000.0000
2005-12-152403BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2005-12-152405DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-12-152405DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-12-152405DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-12-152405DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-12-152405DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-12-152405DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2005-12-152403CDZSSI0031105271DZS5500.005500.1012342
2005-12-1524012CEOKGSI0031102682EMONA OBALA884.00884.90401
2005-12-1524012CETOGSI0031101338ETOL48221.0048000.00615
2005-12-152403CETRGSI0031107129ETRA 3399116.0099000.0032
2005-12-152405DEZ237SI0002604379ENOMESE?NE ZAKLADNE MENICE 237. IZDAJA0.000.0000
2005-12-152405DEZ238SI0002604401ENOMESE?NE ZAKLADNE MENICE 238. IZDAJA0.000.0000
2005-12-152405DEZ239SI0002604419ENOMESE?NE ZAKLADNE MENICE 239. IZDAJA0.000.0000
2005-12-152403BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-12-152403BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-12-152403BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-12-152403BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-12-152403BFB11SI0022102451FACTOR BANKA FB110.000.0000
2005-12-152403CFIRRSI0021111388FINIRA390.00390.004844
2005-12-152403BFMR1SI0032102285FMR0.000.0000
2005-12-152403CGEALSI0031103417GEA COLLEGE0.000.0000
2005-12-152403CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-12-152403CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-12-152403CGKRGSI0031107145EGOLES0.000.0000
2005-12-152403CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-12-152403CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-12-1524013CGRVGSI0031104076GORENJE5471.005461.37256335
2005-12-152403CGSBGSI0031101296GEA0.000.0000
2005-12-152403CGTKGSI0031101197GORENJSKI TISK2000.002000.006464
2005-12-1524012CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE2200.002200.003222
2005-12-152403CHDOGSI0031101148HELIOS, DOM?ALE202416.00203000.00242
2005-12-1524012BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-12-152403CIALGSI0031107046ISKRA AVTOELEKTRIKA9090.009090.10782
2005-12-152403CICRGSI0031104340IMP ?RPALKE LJUBLJANA2000.002000.00391
2005-12-1524013CIEKGSI0031100090INTEREUROPA5263.005244.05149610
2005-12-152403CIELGSI0031110263ELMO0.000.0000
2005-12-152407FIFDRSI0021113079INFOND ID 11079.001079.7071722
2005-12-152403CIFFRSI0021110760INFOND HOLDING874.00870.10403127
2005-12-152403CIFHRSI0021113087INFOND HOLDING 1437.00448.7254621
2005-12-152407FIFIRSI0021110786INFOND ID2203.002205.73562536
2005-12-152403CIHPGSI0031107459INLES0.000.0000
2005-12-152403CIMTGSI0031109208?ITO INTES220.00220.003272
2005-12-152403CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-12-152403CINTRSI0021100134INTARA0.000.0000
2005-12-1524012CITBGSI0031102070ISTRABENZ8296.008230.10124916
2005-12-152403CJAMRSI0031111097JATA EMONA840.00840.004251
2005-12-152403CJASGSI0031101544JADRAN0.000.0000
2005-12-152403CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-12-152403CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-12-152403CJTKGSI0031107863JUTEKS27787.0027500.003727
2005-12-1524012BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-12-1524012BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-12-1524012BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-12-1524012BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-12-1524012BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-12-1524012BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-12-1524012BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-12-152403PKDHPSI0031200502KD HOLDING5553.005553.1012912
2005-12-152403CKDHRSI0031110461KD HOLDING11500.0011500.0019828
2005-12-152407FKDIRSI0021113418KD ID1861.001857.00517946
2005-12-152403BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-12-152403CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-12-152403CKRHRSI0021111248KRONA HOLDING560.00560.001902
2005-12-1524013CKRKGSI0031102120KRKA103817.00103010.71101169
2005-12-152403CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-12-152403CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-12-152403CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-12-1524012CLKPGSI0031101346LUKA KOPER6997.006986.5964612
2005-12-152403CLLBGSI0031108713LIP BLED0.000.0000
2005-12-152403CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-12-152403CMAHRSI0021111511MAKSIMA HOLDING833.00830.09614936
2005-12-152407FMAIRSI0021111529MAKSIMA ID2223.002220.00314539
2005-12-1524012CMAJGSI0031108200MLINOTEST0.000.0000
2005-12-152403CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-12-152403CMEDRSI0031106915MEDALJON0.000.0000
2005-12-1524013CMELRSI0031100082MERCATOR37488.0037430.7228920
2005-12-152403BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-12-1524013CMERSI0031104639MERKUR34390.0034300.0049811
2005-12-152403CMHLGSI0031110073FOND INVEST1290.001290.00189110
2005-12-152403CMILGSI0031111162LESNINA0.000.0000
2005-12-152403CMIPGSI0031109695MIP0.000.0000
2005-12-152403CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-12-152403CMKIRSI0021113194MAKSIMA INVEST450.00450.00284827
2005-12-152403CMKOGSI0031101304MELAMIN0.000.0000
2005-12-152403CMKTGSI0031100942MK TISKARNA0.000.0000
2005-12-152407FML0GSI0021105968MODRA LINIJA237.00237.394350439
2005-12-152403CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.00233128
2005-12-152403CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-12-152403CMR0RSI0021111990MERCATA390.00390.106414
2005-12-152403CMR1RSI0021113111M1378.00378.308068
2005-12-1524012CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-12-152403CNALNSI0031102690NAMA2500.002500.00751
2005-12-152407FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD303.00304.103427137
2005-12-152403CNF2RSI0021112006NFD HOLDING708.00707.101384136
2005-12-1524012CNIKNSI0031100793NIKA0.000.0000
2005-12-152403CNKPGSI0031107178NIKO27000.0027000.0021
2005-12-1524012BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-12-1524012BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-12-1524012BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-12-1524012BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-12-152403BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-12-152403BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-12-1524012BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-12-1524012BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-12-152403BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-12-152403BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-12-1524012BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-12-152403CPALGSI0031103300HOTELI PALACE1600.001600.00741
2005-12-152403BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-12-152403BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-12-152403BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-12-152403BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-12-1524013CPETGSI0031102153PETROL70939.0070964.1324929
2005-12-1524012CPILRSI0031107418PIVOVARNA LA?KO7379.007338.15127213
2005-12-152403BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-12-152403CPOIRSI0021110984POM-INVEST0.000.0000
2005-12-152403CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-12-152403PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-12-152403CPPIGSI0021113038POM-NALO?BE0.000.0000
2005-12-152403BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-12-152403BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-12-152403BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-12-152403BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-12-1524012PPRBPSI0021200405PROBANKA0.000.0000
2005-12-152403PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-12-152403CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-12-152403CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-12-1524012BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA103.00103.20451
2005-12-1524012BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-12-1524012BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA98.0098.49161
2005-12-1524012BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-12-1524012BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA110.00110.505001
2005-12-1524012BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-12-1524012BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA110.00110.00253
2005-12-1524012BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-12-1524012BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA108.00108.5011
2005-12-1524012BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-12-1524012BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-12-1524012BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-12-1524012BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA118.00118.3916712
2005-12-1524012BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA100.00100.102466043
2005-12-1524012BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-12-1524012BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-12-1524012BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-12-1524012BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-12-1524012BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-12-1524012BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-12-1524012BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA111.00111.12132
2005-12-1524012BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-12-1524012BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA102.00101.9922415
2005-12-1524012BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-12-1524012BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-12-1524012BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.84807328
2005-12-1524012BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA102.00102.4011496
2005-12-1524012BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA100.00100.50474
2005-12-1524012CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2005-12-1524012CSAVASI0031108457SAVA42308.0042499.001399
2005-12-152403CSELRSI0031111758SATURNUS EMBALA?A15000.0015000.00222
2005-12-152403CSIHGSI0031107426SIJAJ HRASTNIK2101.002101.00572
2005-12-152403BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-12-152403CSKDRSI0031110164KD GROUP0.000.0000
2005-12-152403CSLLGSI0031100405SLOVENIJALES0.000.0000
2005-12-152407FSN0NSI0021105901KRONA SENIOR150.00150.60275208
2005-12-152403BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA106.00106.84156816
2005-12-1524012BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-12-1524012BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-12-152403BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-12-152403CST1RSI0021112105HRAM HOLDING361.00361.1016906
2005-12-152405DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-12-152405DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-12-152405DSZ37SI0002604328?ESTMESE?NE ZAKLADNE MENICE 37. IZDAJA0.000.0000
2005-12-152403BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-12-1524012CTCRGSI0031100637TERME ?ATE?0.000.0000
2005-12-152403CTEAGSI0031102211TEKSTINA200.00200.103591
2005-12-152403CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1655.001655.00158837
2005-12-152403CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-12-152403CTODGSI0031101361TOSAMA10201.0010201.00551
2005-12-152403CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2005-12-152403CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-12-152403CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00326233
2005-12-152403CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-12-152403CTUBGSI0031103441SWATY0.000.0000
2005-12-152405DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-12-152405DTZ90SI0002604336TRIMESE?NE ZAKLADNE MENICE 90. IZDAJA0.000.0000
2005-12-152405DTZ91SI0002604393TRIMESE?NE ZAKLADNE MENICE 91. IZDAJA0.000.0000
2005-12-152403CVHDRSI0021111313VIPA HOLDING920.00920.00156717
2005-12-152403CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-12-152403CVIHRSI0021111255VIZIJA HOLDING700.00700.004113
2005-12-152407FVIINSI0021111321VIPA INVEST1998.002000.00101917
2005-12-1524012BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-12-1524012BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-12-1524012BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-12-1524012BVIP6SI0022101131BANKA VIPA 6. IZDAJA102.00102.4551
2005-12-1524012BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-12-152403CVLJGSI0031100694VELANA389.00389.204881
2005-12-152403CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.003853
2005-12-152403CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-12-152407FZM1NSI0021106172ZLATA MONETA I, ID129.00129.009626031
2005-12-152403CZM2RSI0021111982ZLATA MONETA II449.00443.00111499
2005-12-152403CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-12-152403BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-12-1524012CZTOGSI0031108440?ITO28950.0028999.4944312
2005-12-152403CZV2RSI0021112154ZVON DVA HOLDING355.00356.22423022
2005-12-152403CZVHRSI0021111776ZVON ENA HOLDING1800.001800.00207621
2005-12-152407FZVIRSI0021111784ZVON ENA ID2469.002470.1038917
Stevilo zapisov: 240