Tecajnica Ljubljanske borze za dan '2005-06-28'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-06-281213CAAPGSI0021111917AKTIVA AVANT350.00350.002710
2005-06-2812112BAB03SI0022100901ABANKA 3.IZDAJA100.000.0000
2005-06-2812112BAB04SI0022101313ABANKA 4. IZDAJA102.00102.0050
2005-06-2812112BAB05SI0022101503ABANKA 5. IZDAJA102.000.0000
2005-06-2812112BAB06SI0022101800ABANKA 6. IZDAJA102.000.0000
2005-06-2812112BAB07SI0022102048ABANKA VIPA 7. IZDAJA103.000.0000
2005-06-281213BAB08SI0022102188ABANKA VIPA 8. IZDAJA101.000.0000
2005-06-281213BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-06-281213BAB10SI0022102303ABANKA VIPA 10. IZDAJA103.00103.5020
2005-06-281213BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA106.000.0000
2005-06-2812112CAELGSI0031103276AERODROM LJUBLJANA11350.0011350.00500
2005-06-281213CAKIRSI0021111354AKTIVA INVEST21000.0021000.00850
2005-06-281213CAKMGSI0031104332AGROKOMBINAT MARIBOR800.00800.00870
2005-06-281213CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA2450.002450.20680
2005-06-281213CAR1RSI0021112071ARKADA HOLDING910.00910.0010410
2005-06-281213CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI99.000.0000
2005-06-281213CATPGSI0021112162AKTIVA NALO?BE950.00950.0022240
2005-06-2812112BBCE4SI0022101214BANKA CELJE 4. IZDAJA102.000.0000
2005-06-2812112BBCE5SI0022101495BANKA CELJE 5. IZDAJA101.000.0000
2005-06-2812112BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A100.000.0000
2005-06-2812112BBCE7SI0022101974BANKA CELJE 7. IZDAJA101.000.0000
2005-06-2812112BBCE8SI0022102220BANKA CELJE 8. IZDAJA101.000.0000
2005-06-281213CBELGSI0031102161BELINKA4969.000.0000
2005-06-281213BBKP4SI0022101271BANKA KOPER 4. IZDAJA107.000.0000
2005-06-2812112BBTC1ESI0032100578BTC 1. IZDAJA107.000.0000
2005-06-2812112BBTC2SI0032101527BTC 2. IZDAJA105.000.0000
2005-06-281213BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA101.000.0000
2005-06-281213CCAP1SI0021100035CAPITA550.000.0000
2005-06-281213CCETGSI0031100843CETIS30000.000.0000
2005-06-2812112CCHZGSI0031104407COMET2600.000.0000
2005-06-281213CCICGSI0031103805CINKARNA CELJE27028.0027400.0070
2005-06-281213CCOMGSI0031103607COLOR1868.000.0000
2005-06-281213CCRIRSI0021111925CERTIUS INVEST400.00400.101900
2005-06-281213CCRKGSI0031109158CREINA4860.000.0000
2005-06-2812112CDELRSI0031104456DELO28400.0028400.003000
2005-06-281213CDMRGSI0031105206DANA2000.000.0000
2005-06-2812112CDPRGSI0031107079DELO PRODAJA5599.000.0000
2005-06-281213BDRS1SI0032102244DARS110.000.0000
2005-06-281215DDZ26SI0009903319DVANAJSTMESE?NE ZAKLADNE MENICE 26. IZDA0.000.0000
2005-06-281215DDZ27SI0009903434DVANAJSTMESE?NE ZAKLADNE MENICE 27. IZDA0.000.0000
2005-06-281215DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-06-281215DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-06-281215DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-06-281215DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-06-281213CDZSSI0031105271DZS5444.005413.0015040
2005-06-2812112CEOKGSI0031102682EMONA OBALA802.000.0000
2005-06-2812112CETOGSI0031101338ETOL50000.0050000.00110
2005-06-281213CETRGSI0031107129ETRA 3390000.0090000.0020
2005-06-281213BFB06SI0022101768FACTOR BANKA FB06102.000.0000
2005-06-281213BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-06-281213BFB09SI0022102261FACTOR BANKA FB09104.000.0000
2005-06-281213BFB10SI0022102352FACTOR BANKA FB10100.000.0000
2005-06-281213CFIRRSI0021111388FINIRA366.00370.006820
2005-06-281213BFMR1SI0032102285FMR0.000.0000
2005-06-281213CFRAGSI0031103599FRUCTAL1542.000.0000
2005-06-281213CGEALSI0031103417GEA COLLEGE1215.000.0000
2005-06-281213CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED1830.000.0000
2005-06-281213CGHUGSI0031108655GRAND HOTEL UNION2704.000.0000
2005-06-281213CGKRGSI0031107145EGOLES200.000.0000
2005-06-281213CGLJGSI0031103938GRADIS, GP LJUBLJANA1530.000.0000
2005-06-281213CGORGSI0031104993GORI?KE OPEKARNE1700.000.0000
2005-06-2812112CGRVGSI0031104076GORENJE5404.005411.4051410
2005-06-281213CGSBGSI0031101296GEA850.000.0000
2005-06-281213CGTKGSI0031101197GORENJSKI TISK2899.000.0000
2005-06-2812112CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE2300.000.0000
2005-06-281213CHDOGSI0031101148HELIOS, DOM?ALE206400.00206001.0060
2005-06-2812112BHTB1ESI0032100941HOTELI BERNARDIN103.000.0000
2005-06-281213CIALGSI0031107046ISKRA AVTOELEKTRIKA8999.008999.006440
2005-06-281213CICRGSI0031104340IMP ?RPALKE LJUBLJANA1800.001800.003140
2005-06-2812112CIEKGSI0031100090INTEREUROPA6383.006390.0012250
2005-06-281213CIELGSI0031110263ELMO650.000.0000
2005-06-281217FIFDRSI0021113079INFOND ID 11037.001037.003450
2005-06-281213CIFFRSI0021110760INFOND HOLDING917.00920.0011690
2005-06-281213CIFHRSI0021113087INFOND HOLDING 1634.00631.00567850
2005-06-281217FIFIRSI0021110786INFOND ID2296.002298.4025590
2005-06-281213CIHPGSI0031107459INLES541.000.0000
2005-06-281213CIMTGSI0031109208?ITO INTES230.00230.101250
2005-06-281213CINRGSI0031103334INTERTRADE ITA9702.000.0000
2005-06-281213CINTRSI0021100134INTARA6000.000.0000
2005-06-2812112CITBGSI0031102070ISTRABENZ8225.008223.907230
2005-06-281213CITSGSI0031103946INTERTRADE ITS1742.000.0000
2005-06-281213CJAMRSI0031111097JATA EMONA925.000.0000
2005-06-281213CJASGSI0031101544JADRAN4610.004610.001370
2005-06-281213CJESGSI0031104308JELEN GOSTINSKO PODJETJE800.000.0000
2005-06-281213CJPIGSI0031109109JAVOR PIVKA450.000.0000
2005-06-281213CJTKGSI0031107863JUTEKS25504.000.0000
2005-06-2812112BKBM2SI0022101289NOVA KBM 2. IZDAJA103.000.0000
2005-06-2812112BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A106.000.0000
2005-06-2812112BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-06-2812112BKBM5SI0022102212NOVA KBM 5. IZDAJA105.000.0000
2005-06-2812112BKBM6SI0022102238NOVA KBM 6. IZDAJA101.000.0000
2005-06-281213PKDHPSI0031200502KD HOLDING6000.006000.00380
2005-06-281213CKDHRSI0031110461KD HOLDING11771.0011800.201760
2005-06-281217FKDINSI0021110224KD ID223.00224.00256660
2005-06-281213BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA104.00104.1530
2005-06-281213CKEPGSI0031104209KEMA PUCONCI5000.000.0000
2005-06-281213CKHKGSI0031100520KOMPAS HOTELI4000.000.0000
2005-06-281213CKLAGSI0031105487KLASJE CELJE252.00252.004060
2005-06-281213CKLLGSI0031111147IMP KLIMAT2200.000.0000
2005-06-281213CKRHRSI0021111248KRONA HOLDING452.000.0000
2005-06-2812112CKRKGSI0031102120KRKA76634.0076700.006560
2005-06-281213CKS2GSI0021112030KS2 NALO?BE400.00400.0019270
2005-06-281213CLIVGSI0031107962LIV POSTOJNA17000.000.0000
2005-06-281213CLIZGSI0031103714LIZ IN?ENIRING1432.000.0000
2005-06-2812112CLKPGSI0031101346LUKA KOPER7375.007300.0029770
2005-06-281213CLLBGSI0031108713LIP BLED1212.000.0000
2005-06-281213CLSBGSI0031100355LESNINA EMMI600.000.0000
2005-06-281213CMAHRSI0021111511MAKSIMA HOLDING805.00805.1015250
2005-06-281217FMAIRSI0021111529MAKSIMA ID2320.002322.0032490
2005-06-2812112CMAJGSI0031108200MLINOTEST1550.000.0000
2005-06-281213CMAPGSI0031100587MARINA PORTORO?9600.000.0000
2005-06-281213CMEDRSI0031106915MEDALJON2250.002250.00200
2005-06-2812112CMELRSI0031100082MERCATOR34560.0034500.005600
2005-06-281213BMEO1SI0032102319POSLOVNI SISTEM MERCATOR104.000.0000
2005-06-2812112CMERSI0031104639MERKUR36836.0036700.005600
2005-06-281213CMHLGSI0031110073FOND INVEST1056.001056.1040
2005-06-281213CMILGSI0031111162LESNINA271000.000.0000
2005-06-281213CMIPGSI0031109695MIP2050.000.0000
2005-06-281213CMISGSI0031102716MITOL SE?ANA4350.004350.001120
2005-06-281213CMKIRSI0021113194MAKSIMA INVEST400.00400.2018980
2005-06-281213CMKOGSI0031101304MELAMIN5000.000.0000
2005-06-281213CMKTGSI0031100942MK TISKARNA4500.000.0000
2005-06-281217FML0GSI0021105968MODRA LINIJA233.00233.2059480
2005-06-281213CMLHRSI0021110588MODRA LINIJA HOLDING934.00934.103280
2005-06-281213CMPLRSI0021110844MEDVE?EK PU?NIK22500.000.0000
2005-06-281213CMR0RSI0021111990MERCATA390.00390.0011840
2005-06-281213CMR1RSI0021113111M1437.00450.002320
2005-06-281213CMTGGSI0031105669METALKA TRGOVINA100.000.0000
2005-06-2812112CMTSGSI0031103706KOMPAS MTS1488.001488.9079720
2005-06-281213CNALNSI0031102690NAMA2220.000.0000
2005-06-281217FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD317.00318.00660600
2005-06-281213CNF2RSI0021112006NFD HOLDING767.00768.2061530
2005-06-2812112CNIKNSI0031100793NIKA3440.000.0000
2005-06-281213CNKPGSI0031107178NIKO32000.000.0000
2005-06-2812112BNLB10SI0022101925NLB 10. IZDAJA105.000.0000
2005-06-2812112BNLB11SI0022101933NLB 11. IZDAJA103.000.0000
2005-06-2812112BNLB12SI0022102014NLB 12. IZDAJA102.000.0000
2005-06-2812112BNLB13SI0022102006NLB 13. IZDAJA120.00120.0026200
2005-06-281213BNLB14SI0022102089NLB 14. IZDAJA100.000.0000
2005-06-281213BNLB15SI0022102253NLB 15. IZDAJA105.000.0000
2005-06-2812112BNLB5SI0022101362NLB 3. IZDAJA103.000.0000
2005-06-281213BNLB7SI0022101776NLB 7. IZDAJA107.000.0000
2005-06-281213BNLB8SI0022101784NLB 8. IZDAJA103.000.0000
2005-06-2812112BNLB9SI0022101917NLB 9. IZDAJA103.000.0000
2005-06-281213CPALGSI0031103300HOTELI PALACE1500.000.0000
2005-06-281213BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA112.000.0000
2005-06-281213BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA100.000.0000
2005-06-281213BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA102.000.0000
2005-06-2812112CPETGSI0031102153PETROL63600.0063995.003180
2005-06-2812112CPILRSI0031107418PIVOVARNA LA?KO7030.007050.001200
2005-06-281213BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-06-281213CPOIRSI0021110984POM-INVEST1110.001110.007830
2005-06-281213CPOPGSI0031108226PLAMA - PUR2901.000.0000
2005-06-281213CPPIGSI0021113038POM-NALO?BE301.00300.106510
2005-06-281213BPRB4SI0022101081PROBANKA 4. IZDAJA100.000.0000
2005-06-281213BPRB5SI0022101537PROBANKA 5. IZDAJA100.000.0000
2005-06-281213BPRB6SI0022101941PROBANKA 6. IZDAJA103.00103.00460
2005-06-281213BPRB7SI0022102097PROBANKA 7. IZDAJA102.00102.00610
2005-06-2812112PPRBPSI0021200405PROBANKA6110.000.0000
2005-06-2812112CPULGSI0031109075PIVOVARNA UNION46600.000.0000
2005-06-281213PRGPSI0031200288ZDRAVILI??E ROGA?KA300.000.0000
2005-06-281213CRGSSI0031104894ZDRAVILI??E ROGA?KA70.000.0000
2005-06-281213CRKRGSI0031103284RTC KRVAVEC990.000.0000
2005-06-2812112BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA99.000.0000
2005-06-2812112BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA108.000.0000
2005-06-2812112BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA98.000.0000
2005-06-2812112BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA103.000.0000
2005-06-2812112BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA110.000.0000
2005-06-2812112BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA104.000.0000
2005-06-2812112BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA106.000.0000
2005-06-2812112BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA104.000.0000
2005-06-2812112BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA106.000.0000
2005-06-2812112BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA106.000.0000
2005-06-2812112BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA107.000.0000
2005-06-2812112BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA148.000.0000
2005-06-2812112BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA115.000.0000
2005-06-2812112BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.4543630
2005-06-2812112BRS42SI0002101721REPUBLIKA SLOVENIJA 42. IZDAJA101.000.0000
2005-06-2812112BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA100.000.0000
2005-06-2812112BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA110.000.0000
2005-06-2812112BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA100.000.0000
2005-06-2812112BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA104.000.0000
2005-06-2812112BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA105.00105.20100
2005-06-2812112BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA103.000.0000
2005-06-2812112BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA102.000.0000
2005-06-2812112BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA107.000.0000
2005-06-2812112BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA109.00109.00200
2005-06-2812112BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA113.00113.0027400
2005-06-2812112BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA101.000.0000
2005-06-2812112BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA104.000.0000
2005-06-2812112BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA107.000.0000
2005-06-2812112BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.000.0000
2005-06-2812112BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA101.00101.55150000
2005-06-2812112BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA99.0099.841800
2005-06-2812112CSALRSI0031110453SALUS, LJUBLJANA129400.00127000.00310
2005-06-2812112CSAVASI0031108457SAVA43832.0043500.001700
2005-06-281213CSELRSI0031111758SATURNUS EMBALA?A35010.000.0000
2005-06-281213CSIHGSI0031107426SIJAJ HRASTNIK2100.000.0000
2005-06-281213BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-06-281213CSKAGSI0031102450SVILANIT KAMNIK600.000.0000
2005-06-281213CSKDRSI0031110164KD GROUP115000.00115000.0060
2005-06-281213CSLLGSI0031100405SLOVENIJALES12510.000.0000
2005-06-281217FSN0NSI0021105901KRONA SENIOR151.00151.80349650
2005-06-281213BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA108.00108.1957150
2005-06-2812112BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA104.000.0000
2005-06-2812112BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA106.000.0000
2005-06-281213BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA112.000.0000
2005-06-281213CST1RSI0021112105HRAM HOLDING352.00370.0013610
2005-06-281215DSZ33SI0009903814?ESTMESE?NE ZAKLADNE MENICE 33. IZDAJA0.000.0000
2005-06-281215DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 32. IZDAJA0.000.0000
2005-06-2812112BSZB3SI0022101024DBS 3. IZDAJA100.000.0000
2005-06-281213BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-06-2812112CTCRGSI0031100637TERME ?ATE?36302.000.0000
2005-06-281213CTEAGSI0031102211TEKSTINA456.00450.0019470
2005-06-281213CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.008420
2005-06-281213CTKMGSI0031104241KO?AKI TMI15000.000.0000
2005-06-281213CTODGSI0031101361TOSAMA10560.0010500.00150
2005-06-281213CTR0RSI0021112196TRDNJAVA HOLDING280.00280.105120
2005-06-281213CTR1RSI0021112204TRDNJAVA I HOLDING310.00310.103620
2005-06-281213CTRSGSI0021112238TRIGLAV NALO?BE380.00380.0017470
2005-06-281213CTSORSI0031100207TOVARNA SLADKORJA ORMO?5002.005002.0060
2005-06-281213CTUBGSI0031103441SWATY12000.000.0000
2005-06-281215DTZ84SI0002603957TRIMESE?NE ZAKLADNE MENICE 84. IZDAJA0.000.0000
2005-06-281215DTZ85SI0002604005TRIMESE?NE ZAKLADNE MENICE 85. IZDAJA0.000.0000
2005-06-281213CUSARSI0031111477UNIT-AS LJUBLJANA4000.004000.10670
2005-06-281213CUSLGSI0031104670UNITAS, LJUBLJANA2010.000.0000
2005-06-281213CVHDRSI0021111313VIPA HOLDING920.00920.00152490
2005-06-281213CVHLGSI0031105511HIDROTEHNIK1000.000.0000
2005-06-281213CVIHRSI0021111255VIZIJA HOLDING700.00700.002440
2005-06-281217FVIINSI0021111321VIPA INVEST2097.002098.9029340
2005-06-2812112BVIP3ESI0022100562BANKA VIPA 3.IZDAJA103.000.0000
2005-06-2812112BVIP4ESI0022100745BANKA VIPA 4.IZDAJA103.000.0000
2005-06-2812112BVIP5SI0022100869BANKA VIPA 5.IZDAJA102.000.0000
2005-06-2812112BVIP6SI0022101131BANKA VIPA 6. IZDAJA102.000.0000
2005-06-2812112BVIP7SI0022101420BANKA VIPA 7. IZDAJA103.000.0000
2005-06-281213CVLJGSI0031100694VELANA610.00610.10300
2005-06-281213CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.002300
2005-06-281213CZDDGSI0031105396TERME DOBRNA1200.000.0000
2005-06-281217FZM1NSI0021106172ZLATA MONETA I, ID139.00138.60685930
2005-06-281213CZM2RSI0021111982ZLATA MONETA II473.00470.0076150
2005-06-281213CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD1450.001450.0090
2005-06-281213BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA108.00108.7019030
2005-06-2812112CZTOGSI0031108440?ITO30625.0030500.0020
2005-06-281213CZV2RSI0021112154ZVON DVA HOLDING426.00425.1088800
2005-06-281213CZVHRSI0021111776ZVON ENA HOLDING1864.001870.0017160
2005-06-281217FZVIRSI0021111784ZVON ENA ID2649.002653.106210
Stevilo zapisov: 246