Tecajnica Ljubljanske borze za dan '2005-06-22'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-06-221173CAAPGSI0021111917AKTIVA AVANT350.000.0000
2005-06-2211712BAB03SI0022100901ABANKA 3.IZDAJA100.000.0000
2005-06-2211712BAB04SI0022101313ABANKA 4. IZDAJA99.000.0000
2005-06-2211712BAB05SI0022101503ABANKA 5. IZDAJA102.000.0000
2005-06-2211712BAB06SI0022101800ABANKA 6. IZDAJA102.000.0000
2005-06-2211712BAB07SI0022102048ABANKA VIPA 7. IZDAJA103.000.0000
2005-06-221173BAB08SI0022102188ABANKA VIPA 8. IZDAJA101.000.0000
2005-06-221173BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-06-221173BAB10SI0022102303ABANKA VIPA 10. IZDAJA103.000.0000
2005-06-221173BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA106.000.0000
2005-06-2211712CAELGSI0031103276AERODROM LJUBLJANA11750.0011750.00100
2005-06-221173CAKIRSI0021111354AKTIVA INVEST21184.0021200.00820
2005-06-221173CAKMGSI0031104332AGROKOMBINAT MARIBOR931.000.0000
2005-06-221173CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA2450.000.0000
2005-06-221173CAR1RSI0021112071ARKADA HOLDING910.00910.008610
2005-06-221173CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI99.000.0000
2005-06-221173CATPGSI0021112162AKTIVA NALO?BE950.00950.0017710
2005-06-2211712BBCE4SI0022101214BANKA CELJE 4. IZDAJA102.000.0000
2005-06-2211712BBCE5SI0022101495BANKA CELJE 5. IZDAJA101.000.0000
2005-06-2211712BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A100.000.0000
2005-06-2211712BBCE7SI0022101974BANKA CELJE 7. IZDAJA101.000.0000
2005-06-2211712BBCE8SI0022102220BANKA CELJE 8. IZDAJA101.000.0000
2005-06-221173CBELGSI0031102161BELINKA5300.005300.001470
2005-06-221173BBKP4SI0022101271BANKA KOPER 4. IZDAJA107.000.0000
2005-06-2211712BBTC1ESI0032100578BTC 1. IZDAJA107.000.0000
2005-06-2211712BBTC2SI0032101527BTC 2. IZDAJA105.00105.001150
2005-06-221173BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA101.000.0000
2005-06-221173CCAP1SI0021100035CAPITA550.000.0000
2005-06-221173CCETGSI0031100843CETIS30000.000.0000
2005-06-2211712CCHZGSI0031104407COMET2600.000.0000
2005-06-221173CCICGSI0031103805CINKARNA CELJE27000.0027000.00350
2005-06-221173CCOMGSI0031103607COLOR2025.000.0000
2005-06-221173CCRIRSI0021111925CERTIUS INVEST400.00400.104750
2005-06-221173CCRKGSI0031109158CREINA4810.000.0000
2005-06-2211712CDELRSI0031104456DELO29001.0029001.00300
2005-06-221173CDMRGSI0031105206DANA2000.000.0000
2005-06-2211712CDPRGSI0031107079DELO PRODAJA5599.000.0000
2005-06-221173BDRS1SI0032102244DARS110.000.0000
2005-06-221175DDZ26SI0009903319DVANAJSTMESE?NE ZAKLADNE MENICE 26. IZDA0.000.0000
2005-06-221175DDZ27SI0009903434DVANAJSTMESE?NE ZAKLADNE MENICE 27. IZDA0.000.0000
2005-06-221175DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-06-221175DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-06-221175DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-06-221175DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-06-221173CDZSSI0031105271DZS5900.000.0000
2005-06-2211712CEOKGSI0031102682EMONA OBALA821.000.0000
2005-06-2211712CETOGSI0031101338ETOL50000.0050000.00520
2005-06-221173CETRGSI0031107129ETRA 3392000.000.0000
2005-06-221173BFB06SI0022101768FACTOR BANKA FB06102.000.0000
2005-06-221173BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-06-221173BFB09SI0022102261FACTOR BANKA FB09104.000.0000
2005-06-221173BFB10SI0022102352FACTOR BANKA FB10100.000.0000
2005-06-221173CFIRRSI0021111388FINIRA355.00355.001480
2005-06-221173BFMR1SI0032102285FMR0.000.0000
2005-06-221173CFRAGSI0031103599FRUCTAL1542.000.0000
2005-06-221173CGEALSI0031103417GEA COLLEGE1215.000.0000
2005-06-221173CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED1830.000.0000
2005-06-221173CGHUGSI0031108655GRAND HOTEL UNION2704.000.0000
2005-06-221173CGKRGSI0031107145EGOLES200.000.0000
2005-06-221173CGLJGSI0031103938GRADIS, GP LJUBLJANA1530.000.0000
2005-06-221173CGORGSI0031104993GORI?KE OPEKARNE1700.000.0000
2005-06-2211712CGRVGSI0031104076GORENJE5506.005506.0054090
2005-06-221173CGSBGSI0031101296GEA850.000.0000
2005-06-221173CGTKGSI0031101197GORENJSKI TISK2899.000.0000
2005-06-2211712CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE2300.000.0000
2005-06-221173CHDOGSI0031101148HELIOS, DOM?ALE207971.000.0000
2005-06-2211712BHTB1ESI0032100941HOTELI BERNARDIN103.000.0000
2005-06-221173CIALGSI0031107046ISKRA AVTOELEKTRIKA9050.009050.001140
2005-06-221173CICRGSI0031104340IMP ?RPALKE LJUBLJANA1016.000.0000
2005-06-2211712CIEKGSI0031100090INTEREUROPA6347.006490.007000
2005-06-221173CIELGSI0031110263ELMO650.000.0000
2005-06-221177FIFDRSI0021113079INFOND ID 11059.001060.0024470
2005-06-221173CIFFRSI0021110760INFOND HOLDING927.00930.00136500
2005-06-221173CIFHRSI0021113087INFOND HOLDING 1647.00640.006080
2005-06-221177FIFIRSI0021110786INFOND ID2364.002365.0024720
2005-06-221173CIHPGSI0031107459INLES541.000.0000
2005-06-221173CIMTGSI0031109208?ITO INTES349.000.0000
2005-06-221173CINRGSI0031103334INTERTRADE ITA9702.000.0000
2005-06-221173CINTRSI0021100134INTARA6000.000.0000
2005-06-2211712CITBGSI0031102070ISTRABENZ8210.008210.107020
2005-06-221173CITSGSI0031103946INTERTRADE ITS1742.000.0000
2005-06-221173CJAMRSI0031111097JATA EMONA899.000.0000
2005-06-221173CJASGSI0031101544JADRAN4610.000.0000
2005-06-221173CJESGSI0031104308JELEN GOSTINSKO PODJETJE800.000.0000
2005-06-221173CJPIGSI0031109109JAVOR PIVKA560.000.0000
2005-06-221173CJTKGSI0031107863JUTEKS26410.0026401.00560
2005-06-2211712BKBM2SI0022101289NOVA KBM 2. IZDAJA103.000.0000
2005-06-2211712BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A106.000.0000
2005-06-2211712BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-06-2211712BKBM5SI0022102212NOVA KBM 5. IZDAJA105.000.0000
2005-06-2211712BKBM6SI0022102238NOVA KBM 6. IZDAJA101.000.0000
2005-06-221173PKDHPSI0031200502KD HOLDING6129.006106.001320
2005-06-221173CKDHRSI0031110461KD HOLDING12528.0012300.0041890
2005-06-221177FKDINSI0021110224KD ID227.00227.30383430
2005-06-221173BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA105.000.0000
2005-06-221173CKEPGSI0031104209KEMA PUCONCI5000.000.0000
2005-06-221173CKHKGSI0031100520KOMPAS HOTELI4000.000.0000
2005-06-221173CKLAGSI0031105487KLASJE CELJE230.000.0000
2005-06-221173CKLLGSI0031111147IMP KLIMAT2200.000.0000
2005-06-221173CKRHRSI0021111248KRONA HOLDING452.000.0000
2005-06-2211712CKRKGSI0031102120KRKA77572.0077300.204250
2005-06-221173CKS2GSI0021112030KS2 NALO?BE400.00400.0023000
2005-06-221173CLIVGSI0031107962LIV POSTOJNA17000.0017000.00200
2005-06-221173CLIZGSI0031103714LIZ IN?ENIRING1432.000.0000
2005-06-2211712CLKPGSI0031101346LUKA KOPER7560.007540.006800
2005-06-221173CLLBGSI0031108713LIP BLED1222.000.0000
2005-06-221173CLSBGSI0031100355LESNINA EMMI600.000.0000
2005-06-221173CMAHRSI0021111511MAKSIMA HOLDING805.00806.0016670
2005-06-221177FMAIRSI0021111529MAKSIMA ID2366.002361.0027500
2005-06-2211712CMAJGSI0031108200MLINOTEST1550.000.0000
2005-06-221173CMAPGSI0031100587MARINA PORTORO?9600.000.0000
2005-06-221173CMEDRSI0031106915MEDALJON2450.000.0000
2005-06-2211712CMELRSI0031100082MERCATOR35866.0035850.007490
2005-06-221173BMEO1SI0032102319POSLOVNI SISTEM MERCATOR104.000.0000
2005-06-2211712CMERSI0031104639MERKUR37499.0037500.001070
2005-06-221173CMHLGSI0031110073FOND INVEST1056.001056.10450
2005-06-221173CMILGSI0031111162LESNINA270583.00270000.00140
2005-06-221173CMIPGSI0031109695MIP2050.002050.00570
2005-06-221173CMISGSI0031102716MITOL SE?ANA4499.000.0000
2005-06-221173CMKIRSI0021113194MAKSIMA INVEST395.00396.1034290
2005-06-221173CMKOGSI0031101304MELAMIN5000.000.0000
2005-06-221173CMKTGSI0031100942MK TISKARNA4500.000.0000
2005-06-221177FML0GSI0021105968MODRA LINIJA233.00233.0078410
2005-06-221173CMLHRSI0021110588MODRA LINIJA HOLDING934.00934.105120
2005-06-221173CMPLRSI0021110844MEDVE?EK PU?NIK22500.000.0000
2005-06-221173CMR0RSI0021111990MERCATA374.00380.102460
2005-06-221173CMR1RSI0021113111M1390.00390.004860
2005-06-221173CMTGGSI0031105669METALKA TRGOVINA100.000.0000
2005-06-2211712CMTSGSI0031103706KOMPAS MTS1480.001480.106330
2005-06-221173CNALNSI0031102690NAMA2220.000.0000
2005-06-221177FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD325.00325.10353170
2005-06-221173CNF2RSI0021112006NFD HOLDING820.00820.0059200
2005-06-2211712CNIKNSI0031100793NIKA3130.000.0000
2005-06-221173CNKPGSI0031107178NIKO32000.000.0000
2005-06-2211712BNLB10SI0022101925NLB 10. IZDAJA105.000.0000
2005-06-2211712BNLB11SI0022101933NLB 11. IZDAJA103.000.0000
2005-06-2211712BNLB12SI0022102014NLB 12. IZDAJA102.000.0000
2005-06-2211712BNLB13SI0022102006NLB 13. IZDAJA116.000.0000
2005-06-221173BNLB14SI0022102089NLB 14. IZDAJA100.000.0000
2005-06-221173BNLB15SI0022102253NLB 15. IZDAJA105.000.0000
2005-06-2211712BNLB5SI0022101362NLB 3. IZDAJA103.000.0000
2005-06-221173BNLB7SI0022101776NLB 7. IZDAJA107.000.0000
2005-06-221173BNLB8SI0022101784NLB 8. IZDAJA103.000.0000
2005-06-2211712BNLB9SI0022101917NLB 9. IZDAJA103.000.0000
2005-06-221173CPALGSI0031103300HOTELI PALACE1500.000.0000
2005-06-221173BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA112.000.0000
2005-06-221173BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA100.000.0000
2005-06-221173BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA102.000.0000
2005-06-2211712CPETGSI0031102153PETROL64089.0064150.0020170
2005-06-2211712CPILRSI0031107418PIVOVARNA LA?KO7223.007000.202350
2005-06-221173BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-06-221173CPOIRSI0021110984POM-INVEST1011.001011.201580
2005-06-221173CPOPGSI0031108226PLAMA - PUR2901.000.0000
2005-06-221173CPPIGSI0021113038POM-NALO?BE303.00303.101620
2005-06-221173BPRB4SI0022101081PROBANKA 4. IZDAJA100.000.0000
2005-06-221173BPRB5SI0022101537PROBANKA 5. IZDAJA100.000.0000
2005-06-221173BPRB6SI0022101941PROBANKA 6. IZDAJA101.000.0000
2005-06-221173BPRB7SI0022102097PROBANKA 7. IZDAJA100.000.0000
2005-06-2211712PPRBPSI0021200405PROBANKA6110.000.0000
2005-06-2211712CPULGSI0031109075PIVOVARNA UNION46600.000.0000
2005-06-2211712CRARGSI0031102302RADENSKA1742.000.0000
2005-06-221173PRGPSI0031200288ZDRAVILI??E ROGA?KA300.000.0000
2005-06-221173CRGSSI0031104894ZDRAVILI??E ROGA?KA70.000.0000
2005-06-221173CRKRGSI0031103284RTC KRVAVEC990.000.0000
2005-06-2211712BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA99.000.0000
2005-06-2211712BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA108.000.0000
2005-06-2211712BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA98.0098.5011300
2005-06-2211712BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA103.000.0000
2005-06-2211712BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA110.000.0000
2005-06-2211712BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA104.000.0000
2005-06-2211712BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA106.000.0000
2005-06-2211712BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA106.000.0000
2005-06-2211712BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA106.000.0000
2005-06-2211712BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA106.000.0000
2005-06-2211712BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA107.000.0000
2005-06-2211712BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA146.00146.906810
2005-06-2211712BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA115.000.0000
2005-06-2211712BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA98.0099.0075970
2005-06-2211712BRS42SI0002101721REPUBLIKA SLOVENIJA 42. IZDAJA101.000.0000
2005-06-2211712BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA100.000.0000
2005-06-2211712BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA110.000.0000
2005-06-2211712BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA100.000.0000
2005-06-2211712BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA104.000.0000
2005-06-2211712BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA105.000.0000
2005-06-2211712BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA103.00103.0080
2005-06-2211712BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA102.000.0000
2005-06-2211712BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA107.000.0000
2005-06-2211712BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA108.000.0000
2005-06-2211712BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA112.00112.501800
2005-06-2211712BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA102.00102.301100000
2005-06-2211712BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA104.000.0000
2005-06-2211712BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA107.00108.00469000
2005-06-2211712BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.35300000
2005-06-2211712BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA100.00101.103242420
2005-06-2211712BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA99.0099.73190650
2005-06-2211712CSALRSI0031110453SALUS, LJUBLJANA131908.000.0000
2005-06-2211712CSAVASI0031108457SAVA43381.0043500.001370
2005-06-221173CSELRSI0031111758SATURNUS EMBALA?A35538.0035600.002080
2005-06-221173CSIHGSI0031107426SIJAJ HRASTNIK2100.000.0000
2005-06-221173BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-06-221173CSKAGSI0031102450SVILANIT KAMNIK600.000.0000
2005-06-221173CSKDRSI0031110164KD GROUP125000.000.0000
2005-06-221173CSLLGSI0031100405SLOVENIJALES12510.000.0000
2005-06-221177FSN0NSI0021105901KRONA SENIOR155.00155.00471550
2005-06-221173BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA108.00108.30262800
2005-06-2211712BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA104.000.0000
2005-06-2211712BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA106.000.0000
2005-06-221173BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA112.000.0000
2005-06-221173CST1RSI0021112105HRAM HOLDING370.00370.102110
2005-06-221175DSZ32SI0009903699?ESTMESE?NE ZAKLADNE MENICE 32. IZDAJE0.000.0000
2005-06-221175DSZ33SI0009903814?ESTMESE?NE ZAKLADNE MENICE 33. IZDAJA0.000.0000
2005-06-221175DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 32. IZDAJA0.000.0000
2005-06-2211712BSZB3SI0022101024DBS 3. IZDAJA100.000.0000
2005-06-221173BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-06-2211712CTCRGSI0031100637TERME ?ATE?36302.0036302.00150
2005-06-221173CTEAGSI0031102211TEKSTINA470.000.0000
2005-06-221173CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.004230
2005-06-221177FTG1RSI0021113129TRIGLAV STEBER I, delni?ka ID3775.000.0000
2005-06-221173CTKMGSI0031104241KO?AKI TMI15000.000.0000
2005-06-221173CTODGSI0031101361TOSAMA10999.0011000.001350
2005-06-221173CTR0RSI0021112196TRDNJAVA HOLDING280.00280.002830
2005-06-221173CTR1RSI0021112204TRDNJAVA I HOLDING310.000.0000
2005-06-221173CTRSGSI0021112238TRIGLAV NALO?BE380.00380.008380
2005-06-221173CTSORSI0031100207TOVARNA SLADKORJA ORMO?6733.000.0000
2005-06-221173CTUBGSI0031103441SWATY12000.000.0000
2005-06-221175DTZ83SI0002603874TRIMESE?NE ZAKLADNE MENICE 83. IZDAJA0.000.0000
2005-06-221175DTZ84SI0002603957TRIMESE?NE ZAKLADNE MENICE 84. IZDAJA0.000.0000
2005-06-221175DTZ85SI0002604005TRIMESE?NE ZAKLADNE MENICE 85. IZDAJA0.000.0000
2005-06-221173CUSARSI0031111477UNIT-AS LJUBLJANA4002.000.0000
2005-06-221173CUSLGSI0031104670UNITAS, LJUBLJANA2200.000.0000
2005-06-221173CVHDRSI0021111313VIPA HOLDING920.00949.90223910
2005-06-221173CVHLGSI0031105511HIDROTEHNIK1000.000.0000
2005-06-221173CVIHRSI0021111255VIZIJA HOLDING699.00700.007860
2005-06-221177FVIINSI0021111321VIPA INVEST2100.002100.6027400
2005-06-2211712BVIP3ESI0022100562BANKA VIPA 3.IZDAJA103.000.0000
2005-06-2211712BVIP4ESI0022100745BANKA VIPA 4.IZDAJA103.000.0000
2005-06-2211712BVIP5SI0022100869BANKA VIPA 5.IZDAJA102.000.0000
2005-06-2211712BVIP6SI0022101131BANKA VIPA 6. IZDAJA102.000.0000
2005-06-2211712BVIP7SI0022101420BANKA VIPA 7. IZDAJA103.000.0000
2005-06-221173CVLJGSI0031100694VELANA610.000.0000
2005-06-221173CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.007350
2005-06-221173CZDDGSI0031105396TERME DOBRNA1200.000.0000
2005-06-221177FZM1NSI0021106172ZLATA MONETA I, ID143.00144.00368430
2005-06-221173CZM2RSI0021111982ZLATA MONETA II487.00495.0023480
2005-06-221173CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD1397.001200.002470
2005-06-221173BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA108.000.0000
2005-06-2211712CZTOGSI0031108440?ITO31360.0031500.001560
2005-06-221173CZV2RSI0021112154ZVON DVA HOLDING423.00428.0055530
2005-06-221173CZVHRSI0021111776ZVON ENA HOLDING1969.001920.1037520
2005-06-221177FZVIRSI0021111784ZVON ENA ID2744.002743.008800
Stevilo zapisov: 250