Tecajnica Ljubljanske borze za dan '2005-12-22'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-12-2224512BAB04SI0022101313ABANKA 4. IZDAJA102.00102.691001
2005-12-2224512BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-12-2224512BAB06SI0022101800ABANKA 6. IZDAJA105.00105.001001
2005-12-2224512BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-12-222453BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-12-222453BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-12-222453BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-12-222453BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-12-2224512CAELGSI0031103276AERODROM LJUBLJANA10286.0010299.904234
2005-12-222453CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-12-222453CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA2650.002650.004602
2005-12-222453CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-12-222453CATPGSI0021112162AKTIVA NALO?BE950.00950.006707
2005-12-2224512BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-12-2224512BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-12-2224512BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-12-2224512BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-12-2224512BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-12-222453BBCE9SI0022102428BANKA CELJE 9. CELJE0.000.0000
2005-12-222453CBELGSI0031102161BELINKA0.000.0000
2005-12-2224512BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-12-2224512BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-12-222453BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-12-222453CCAP1SI0021100035CAPITA0.000.0000
2005-12-222453CCETGSI0031100843CETIS29000.0029000.00183
2005-12-2224512CCHZGSI0031104407COMET0.000.0000
2005-12-222453CCICGSI0031103805CINKARNA CELJE22500.0022500.001849
2005-12-222453BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-12-222453CCOMGSI0031103607COLOR0.000.0000
2005-12-222453CCRKGSI0031109158CREINA5200.005200.00181
2005-12-2224512CDELRSI0031104456DELO0.000.0000
2005-12-222453BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2005-12-2224512CDPRGSI0031107079DELO PRODAJA4900.004900.005294
2005-12-2224513CDRKRSI0031113374DROGA KOLINSKA2850.002850.005565
2005-12-222453BDRS1SI0032102244DARS0.000.0000
2005-12-222453BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2005-12-222455DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-12-222455DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-12-222455DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-12-222455DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-12-222455DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-12-222455DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2005-12-222453CDZSSI0031105271DZS0.000.0000
2005-12-2224512CEOKGSI0031102682EMONA OBALA0.000.0000
2005-12-2224512CETOGSI0031101338ETOL0.000.0000
2005-12-222453CETRGSI0031107129ETRA 330.000.0000
2005-12-222455DEZ239SI0002604419ENOMESE?NE ZAKLADNE MENICE 239. IZDAJA0.000.0000
2005-12-222453BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-12-222453BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-12-222453BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-12-222453BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-12-222453BFB11SI0022102451FACTOR BANKA FB110.000.0000
2005-12-222453CFIRRSI0021111388FINIRA355.00355.004035
2005-12-222453BFMR1SI0032102285FMR0.000.0000
2005-12-222453CGEALSI0031103417GEA COLLEGE0.000.0000
2005-12-222453CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-12-222453CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-12-222453CGKRGSI0031107145EGOLES0.000.0000
2005-12-222453CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-12-2224513CGRVGSI0031104076GORENJE5486.005499.00267019
2005-12-222453CGSBGSI0031101296GEA760.00760.0021
2005-12-222453CGTKGSI0031101197GORENJSKI TISK1995.001995.002291
2005-12-2224512CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-12-222453CHDOGSI0031101148HELIOS, DOM?ALE204119.00204551.52255
2005-12-2224512BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-12-222453CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2005-12-222453CICRGSI0031104340IMP ?RPALKE LJUBLJANA2000.002000.0081
2005-12-2224513CIEKGSI0031100090INTEREUROPA5359.005398.00403419
2005-12-222453CIELGSI0031110263ELMO0.000.0000
2005-12-222457FIFDRSI0021113079INFOND ID 11079.001078.10102931
2005-12-222453CIFFRSI0021110760INFOND HOLDING855.00855.24599433
2005-12-222453CIFHRSI0021113087INFOND HOLDING 1429.00430.00133031
2005-12-222457FIFIRSI0021110786INFOND ID2154.002153.50362741
2005-12-222453CIHPGSI0031107459INLES0.000.0000
2005-12-222453CIMTGSI0031109208?ITO INTES300.00300.005715
2005-12-222453CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-12-222453CINTRSI0021100134INTARA0.000.0000
2005-12-2224512CITBGSI0031102070ISTRABENZ8036.008058.8946018
2005-12-222453CJAMRSI0031111097JATA EMONA840.00840.00131
2005-12-222453CJASGSI0031101544JADRAN0.000.0000
2005-12-222453CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-12-222453CJPIGSI0031109109JAVOR PIVKA621.00621.102001
2005-12-222453CJTKGSI0031107863JUTEKS27200.0027200.00131
2005-12-2224512BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-12-2224512BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-12-2224512BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-12-2224512BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-12-2224512BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-12-2224512BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-12-2224512BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-12-222453BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2005-12-222453PKDHPSI0031200502KD HOLDING5500.005500.10526
2005-12-222453CKDHRSI0031110461KD HOLDING11500.0011500.0029935
2005-12-222457FKDIRSI0021113418KD ID1866.001870.00416537
2005-12-222453BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-12-222453CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-12-222453CKRHRSI0021111248KRONA HOLDING0.000.0000
2005-12-2224513CKRKGSI0031102120KRKA100810.00100984.661320107
2005-12-222453CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-12-222453CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-12-222453CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-12-2224512CLKPGSI0031101346LUKA KOPER7007.007000.0061314
2005-12-222453CLLBGSI0031108713LIP BLED0.000.0000
2005-12-222453CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-12-222453CMAHRSI0021111511MAKSIMA HOLDING830.00831.00152624
2005-12-222457FMAIRSI0021111529MAKSIMA ID2237.002240.00742838
2005-12-2224512CMAJGSI0031108200MLINOTEST0.000.0000
2005-12-222453CMAPGSI0031100587MARINA PORTORO?9000.009000.0011
2005-12-222453CMEDRSI0031106915MEDALJON0.000.0000
2005-12-2224513CMELRSI0031100082MERCATOR37023.0036500.0044522
2005-12-222453BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-12-2224513CMERSI0031104639MERKUR34400.0034400.262507
2005-12-222453CMHLGSI0031110073FOND INVEST1100.001100.00183
2005-12-222453CMILGSI0031111162LESNINA0.000.0000
2005-12-222453CMIPGSI0031109695MIP0.000.0000
2005-12-222453CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-12-222453CMKIRSI0021113194MAKSIMA INVEST450.00450.20166323
2005-12-222453CMKOGSI0031101304MELAMIN0.000.0000
2005-12-222453CMKTGSI0031100942MK TISKARNA0.000.0000
2005-12-222457FML0GSI0021105968MODRA LINIJA0.000.0000
2005-12-222453CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.002044
2005-12-222453CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-12-222453CMR0RSI0021111990MERCATA390.00390.505586
2005-12-222453CMR1RSI0021113111M1378.00378.302214
2005-12-2224512CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-12-222453CNALNSI0031102690NAMA0.000.0000
2005-12-222457FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD299.00300.003111431
2005-12-222453CNF2RSI0021112006NFD HOLDING680.00680.00957043
2005-12-2224512CNIKNSI0031100793NIKA0.000.0000
2005-12-222453CNKPGSI0031107178NIKO30000.0030000.001792
2005-12-2224512BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-12-2224512BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-12-2224512BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-12-2224512BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-12-222453BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-12-222453BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-12-2224512BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-12-2224512BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-12-222453BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-12-2224512BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-12-222453CPALGSI0031103300HOTELI PALACE1600.001600.002071
2005-12-222453BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-12-222453BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-12-222453BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-12-222453BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-12-2224513CPETGSI0031102153PETROL70854.0070971.70110956
2005-12-2224512CPILRSI0031107418PIVOVARNA LA?KO7339.007331.00106012
2005-12-222453BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-12-222453CPOIRSI0021110984POM-INVEST0.000.0000
2005-12-222453CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-12-222453PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-12-222453CPPIGSI0021113038POM-NALO?BE0.000.0000
2005-12-222453BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-12-222453BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-12-222453BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-12-222453BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-12-2224512PPRBPSI0021200405PROBANKA0.000.0000
2005-12-222453PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-12-222453CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-12-222453CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-12-2224512BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-12-2224512BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA105.00105.00112
2005-12-2224512BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-12-2224512BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA101.00101.0071
2005-12-2224512BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-12-2224512BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-12-2224512BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA109.00109.00553
2005-12-2224512BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-12-2224512BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA106.00106.0061
2005-12-2224512BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-12-2224512BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-12-2224512BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-12-2224512BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA118.00118.03919
2005-12-2224512BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA100.00100.261217747
2005-12-2224512BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-12-2224512BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-12-2224512BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-12-2224512BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA105.00105.0021
2005-12-2224512BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-12-2224512BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-12-2224512BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA110.00111.0012312
2005-12-2224512BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA113.00114.1513022
2005-12-2224512BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA102.00102.0336516
2005-12-2224512BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-12-2224512BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA108.00108.319451
2005-12-2224512BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.71266175
2005-12-2224512BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA102.00101.90542
2005-12-2224512BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA100.00100.481004
2005-12-2224512CSALRSI0031110453SALUS, LJUBLJANA120000.00120000.00424
2005-12-2224512CSAVASI0031108457SAVA41965.0042000.0036817
2005-12-222453CSELRSI0031111758SATURNUS EMBALA?A43000.0043000.00396
2005-12-222453CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-12-222453BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-12-222453CSKDRSI0031110164KD GROUP0.000.0000
2005-12-222453CSLLGSI0031100405SLOVENIJALES11000.0011000.00151
2005-12-222457FSN0NSI0021105901KRONA SENIOR150.00150.90182805
2005-12-222453BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA106.00106.80472920
2005-12-2224512BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-12-2224512BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-12-222453BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-12-222453CST1RSI0021112105HRAM HOLDING361.00361.00199010
2005-12-222455DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-12-222455DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-12-222455DSZ37SI0002604328?ESTMESE?NE ZAKLADNE MENICE 37. IZDAJA0.000.0000
2005-12-222453BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-12-2224512CTCRGSI0031100637TERME ?ATE?30841.0030841.67123
2005-12-222453CTEAGSI0031102211TEKSTINA0.000.0000
2005-12-222453CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1800.001800.0055616
2005-12-222453CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-12-222453CTODGSI0031101361TOSAMA10001.0010001.001044
2005-12-222453CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2005-12-222453CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-12-222453CTRSGSI0021112238TRIGLAV NALO?BE380.00380.0093910
2005-12-222453CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-12-222453CTUBGSI0031103441SWATY0.000.0000
2005-12-222455DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-12-222455DTZ90SI0002604336TRIMESE?NE ZAKLADNE MENICE 90. IZDAJA0.000.0000
2005-12-222455DTZ91SI0002604393TRIMESE?NE ZAKLADNE MENICE 91. IZDAJA0.000.0000
2005-12-222453CVHDRSI0021111313VIPA HOLDING920.00920.00302613
2005-12-222453CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-12-222453CVIHRSI0021111255VIZIJA HOLDING600.00600.006687
2005-12-222457FVIINSI0021111321VIPA INVEST0.000.0000
2005-12-2224512BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-12-2224512BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-12-2224512BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-12-2224512BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-12-2224512BVIP7SI0022101420BANKA VIPA 7. IZDAJA105.00105.00123
2005-12-222453CVLJGSI0031100694VELANA0.000.0000
2005-12-222453CVZPGSI0021112113VIZIJA HOLDING ENA500.00500.006016
2005-12-222453CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-12-222457FZM1NSI0021106172ZLATA MONETA I, ID127.00128.502801814
2005-12-222453CZM2RSI0021111982ZLATA MONETA II457.00455.40373211
2005-12-222453CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-12-222453BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-12-2224512CZTOGSI0031108440?ITO29400.0029100.00155
2005-12-222453CZV2RSI0021112154ZVON DVA HOLDING358.00358.10302517
2005-12-222453CZVHRSI0021111776ZVON ENA HOLDING1850.001850.10147515
2005-12-222457FZVIRSI0021111784ZVON ENA ID2431.002432.0038418
Stevilo zapisov: 238