Tecajnica Ljubljanske borze za dan '2005-06-30'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-06-301233CAAPGSI0021111917AKTIVA AVANT350.00350.001800
2005-06-3012312BAB03SI0022100901ABANKA 3.IZDAJA100.000.0000
2005-06-3012312BAB04SI0022101313ABANKA 4. IZDAJA102.000.0000
2005-06-3012312BAB05SI0022101503ABANKA 5. IZDAJA102.000.0000
2005-06-3012312BAB06SI0022101800ABANKA 6. IZDAJA102.000.0000
2005-06-3012312BAB07SI0022102048ABANKA VIPA 7. IZDAJA103.000.0000
2005-06-301233BAB08SI0022102188ABANKA VIPA 8. IZDAJA101.000.0000
2005-06-301233BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-06-301233BAB10SI0022102303ABANKA VIPA 10. IZDAJA103.000.0000
2005-06-301233BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA106.000.0000
2005-06-3012312CAELGSI0031103276AERODROM LJUBLJANA11399.0011399.001790
2005-06-301233CAKIRSI0021111354AKTIVA INVEST21000.0021000.00870
2005-06-301233CAKMGSI0031104332AGROKOMBINAT MARIBOR800.00800.00100
2005-06-301233CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA2450.002450.20300
2005-06-301233CAR1RSI0021112071ARKADA HOLDING910.00910.008810
2005-06-301233CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI99.000.0000
2005-06-301233CATPGSI0021112162AKTIVA NALO?BE950.00950.0015940
2005-06-3012312BBCE4SI0022101214BANKA CELJE 4. IZDAJA102.000.0000
2005-06-3012312BBCE5SI0022101495BANKA CELJE 5. IZDAJA101.000.0000
2005-06-3012312BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A100.000.0000
2005-06-3012312BBCE7SI0022101974BANKA CELJE 7. IZDAJA101.000.0000
2005-06-3012312BBCE8SI0022102220BANKA CELJE 8. IZDAJA101.000.0000
2005-06-301233CBELGSI0031102161BELINKA5001.005001.00200
2005-06-301233BBKP4SI0022101271BANKA KOPER 4. IZDAJA107.000.0000
2005-06-3012312BBTC1ESI0032100578BTC 1. IZDAJA107.000.0000
2005-06-3012312BBTC2SI0032101527BTC 2. IZDAJA105.000.0000
2005-06-301233BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA101.000.0000
2005-06-301233CCAP1SI0021100035CAPITA550.000.0000
2005-06-301233CCETGSI0031100843CETIS30000.0036000.0047590
2005-06-3012312CCHZGSI0031104407COMET2600.000.0000
2005-06-301233CCICGSI0031103805CINKARNA CELJE27028.000.0000
2005-06-301233CCOMGSI0031103607COLOR1868.000.0000
2005-06-301233CCRIRSI0021111925CERTIUS INVEST400.00400.001900
2005-06-301233CCRKGSI0031109158CREINA4860.000.0000
2005-06-3012312CDELRSI0031104456DELO27999.0028000.004100
2005-06-301233CDMRGSI0031105206DANA2000.002000.001410
2005-06-3012312CDPRGSI0031107079DELO PRODAJA5599.000.0000
2005-06-301233BDRS1SI0032102244DARS113.00113.95150
2005-06-301235DDZ26SI0009903319DVANAJSTMESE?NE ZAKLADNE MENICE 26. IZDA0.000.0000
2005-06-301235DDZ27SI0009903434DVANAJSTMESE?NE ZAKLADNE MENICE 27. IZDA0.000.0000
2005-06-301235DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-06-301235DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-06-301235DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-06-301235DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-06-301233CDZSSI0031105271DZS5444.000.0000
2005-06-3012312CEOKGSI0031102682EMONA OBALA811.00802.001700
2005-06-3012312CETOGSI0031101338ETOL50000.000.0000
2005-06-301233CETRGSI0031107129ETRA 3392500.0092500.0050
2005-06-301233BFB06SI0022101768FACTOR BANKA FB06102.000.0000
2005-06-301233BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-06-301233BFB09SI0022102261FACTOR BANKA FB09104.000.0000
2005-06-301233BFB10SI0022102352FACTOR BANKA FB10100.000.0000
2005-06-301233CFIRRSI0021111388FINIRA346.00326.206400
2005-06-301233BFMR1SI0032102285FMR0.000.0000
2005-06-301233CFRAGSI0031103599FRUCTAL1542.000.0000
2005-06-301233CGEALSI0031103417GEA COLLEGE1215.000.0000
2005-06-301233CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED1830.000.0000
2005-06-301233CGHUGSI0031108655GRAND HOTEL UNION2700.002700.002470
2005-06-301233CGKRGSI0031107145EGOLES200.000.0000
2005-06-301233CGLJGSI0031103938GRADIS, GP LJUBLJANA1530.000.0000
2005-06-301233CGORGSI0031104993GORI?KE OPEKARNE1700.000.0000
2005-06-3012312CGRVGSI0031104076GORENJE5384.005400.0010460
2005-06-301233CGSBGSI0031101296GEA850.000.0000
2005-06-301233CGTKGSI0031101197GORENJSKI TISK2899.000.0000
2005-06-3012312CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE2300.000.0000
2005-06-301233CHDOGSI0031101148HELIOS, DOM?ALE209000.00209000.0050
2005-06-3012312BHTB1ESI0032100941HOTELI BERNARDIN103.000.0000
2005-06-301233CIALGSI0031107046ISKRA AVTOELEKTRIKA8999.000.0000
2005-06-301233CICRGSI0031104340IMP ?RPALKE LJUBLJANA1800.000.0000
2005-06-3012312CIEKGSI0031100090INTEREUROPA6279.006261.103150
2005-06-301233CIELGSI0031110263ELMO650.000.0000
2005-06-301237FIFDRSI0021113079INFOND ID 11043.001051.304630
2005-06-301233CIFFRSI0021110760INFOND HOLDING920.00920.0042000
2005-06-301233CIFHRSI0021113087INFOND HOLDING 1650.00650.003600
2005-06-301237FIFIRSI0021110786INFOND ID2340.002339.0013960
2005-06-301233CIHPGSI0031107459INLES541.000.0000
2005-06-301233CIMTGSI0031109208?ITO INTES230.000.0000
2005-06-301233CINRGSI0031103334INTERTRADE ITA9702.000.0000
2005-06-301233CINTRSI0021100134INTARA6000.000.0000
2005-06-3012312CITBGSI0031102070ISTRABENZ8164.008500.003920
2005-06-301233CITSGSI0031103946INTERTRADE ITS1742.000.0000
2005-06-301233CJAMRSI0031111097JATA EMONA950.00950.001000
2005-06-301233CJASGSI0031101544JADRAN4610.004610.001370
2005-06-301233CJESGSI0031104308JELEN GOSTINSKO PODJETJE800.000.0000
2005-06-301233CJPIGSI0031109109JAVOR PIVKA450.000.0000
2005-06-301233CJTKGSI0031107863JUTEKS25658.0026500.001330
2005-06-3012312BKBM2SI0022101289NOVA KBM 2. IZDAJA103.000.0000
2005-06-3012312BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A106.000.0000
2005-06-3012312BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-06-3012312BKBM5SI0022102212NOVA KBM 5. IZDAJA105.000.0000
2005-06-3012312BKBM6SI0022102238NOVA KBM 6. IZDAJA101.000.0000
2005-06-3012312BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-06-3012312BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-06-301233PKDHPSI0031200502KD HOLDING5900.005900.00920
2005-06-301233CKDHRSI0031110461KD HOLDING11817.0011812.002320
2005-06-301237FKDINSI0021110224KD ID223.00223.70210780
2005-06-301233BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA104.000.0000
2005-06-301233CKEPGSI0031104209KEMA PUCONCI5000.000.0000
2005-06-301233CKHKGSI0031100520KOMPAS HOTELI4000.000.0000
2005-06-301233CKLAGSI0031105487KLASJE CELJE252.000.0000
2005-06-301233CKLLGSI0031111147IMP KLIMAT2200.000.0000
2005-06-301233CKRHRSI0021111248KRONA HOLDING452.00452.504730
2005-06-3012312CKRKGSI0031102120KRKA76560.0076004.0016070
2005-06-301233CKS2GSI0021112030KS2 NALO?BE400.00400.009510
2005-06-301233CLIVGSI0031107962LIV POSTOJNA17000.000.0000
2005-06-301233CLIZGSI0031103714LIZ IN?ENIRING1432.000.0000
2005-06-3012312CLKPGSI0031101346LUKA KOPER7436.007301.008890
2005-06-301233CLLBGSI0031108713LIP BLED1212.000.0000
2005-06-301233CLSBGSI0031100355LESNINA EMMI600.000.0000
2005-06-301233CMAHRSI0021111511MAKSIMA HOLDING805.00805.0032730
2005-06-301237FMAIRSI0021111529MAKSIMA ID2316.002320.0017840
2005-06-3012312CMAJGSI0031108200MLINOTEST1500.000.0000
2005-06-301233CMAPGSI0031100587MARINA PORTORO?9600.000.0000
2005-06-301233CMEDRSI0031106915MEDALJON2266.002266.002000
2005-06-3012312CMELRSI0031100082MERCATOR33531.0033500.008950
2005-06-301233BMEO1SI0032102319POSLOVNI SISTEM MERCATOR104.000.0000
2005-06-3012312CMERSI0031104639MERKUR36148.000.0000
2005-06-301233CMHLGSI0031110073FOND INVEST1056.001056.10360
2005-06-301233CMILGSI0031111162LESNINA272000.00272000.0030
2005-06-301233CMIPGSI0031109695MIP2050.000.0000
2005-06-301233CMISGSI0031102716MITOL SE?ANA4350.004350.00770
2005-06-301233CMKIRSI0021113194MAKSIMA INVEST400.00400.0017130
2005-06-301233CMKOGSI0031101304MELAMIN5100.000.0000
2005-06-301233CMKTGSI0031100942MK TISKARNA2200.002200.00380
2005-06-301237FML0GSI0021105968MODRA LINIJA235.00233.405078460
2005-06-301233CMLHRSI0021110588MODRA LINIJA HOLDING934.000.0000
2005-06-301233CMPLRSI0021110844MEDVE?EK PU?NIK22500.000.0000
2005-06-301233CMR0RSI0021111990MERCATA391.00391.109110
2005-06-301233CMR1RSI0021113111M1390.00390.003670
2005-06-301233CMTGGSI0031105669METALKA TRGOVINA100.000.0000
2005-06-3012312CMTSGSI0031103706KOMPAS MTS1485.001486.2015150
2005-06-301233CNALNSI0031102690NAMA2220.000.0000
2005-06-301237FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD317.00317.3011451130
2005-06-301233CNF2RSI0021112006NFD HOLDING790.00772.0050230
2005-06-3012312CNIKNSI0031100793NIKA3471.003471.0030730
2005-06-301233CNKPGSI0031107178NIKO32000.000.0000
2005-06-3012312BNLB10SI0022101925NLB 10. IZDAJA105.000.0000
2005-06-3012312BNLB11SI0022101933NLB 11. IZDAJA103.000.0000
2005-06-3012312BNLB12SI0022102014NLB 12. IZDAJA102.000.0000
2005-06-3012312BNLB13SI0022102006NLB 13. IZDAJA120.000.0000
2005-06-301233BNLB14SI0022102089NLB 14. IZDAJA100.000.0000
2005-06-301233BNLB15SI0022102253NLB 15. IZDAJA105.000.0000
2005-06-3012312BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-06-3012312BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-06-3012312BNLB5SI0022101362NLB 3. IZDAJA103.000.0000
2005-06-301233BNLB7SI0022101776NLB 7. IZDAJA107.000.0000
2005-06-301233BNLB8SI0022101784NLB 8. IZDAJA103.000.0000
2005-06-3012312BNLB9SI0022101917NLB 9. IZDAJA103.000.0000
2005-06-301233CPALGSI0031103300HOTELI PALACE1500.001500.003110
2005-06-301233BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA112.000.0000
2005-06-301233BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA100.000.0000
2005-06-301233BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA102.000.0000
2005-06-3012312CPETGSI0031102153PETROL62869.0062609.003000
2005-06-3012312CPILRSI0031107418PIVOVARNA LA?KO6414.007001.00432580
2005-06-301233BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-06-301233CPOIRSI0021110984POM-INVEST1165.001165.002300
2005-06-301233CPOPGSI0031108226PLAMA - PUR2901.002901.00900
2005-06-301233CPPIGSI0021113038POM-NALO?BE282.00282.102220
2005-06-301233BPRB4SI0022101081PROBANKA 4. IZDAJA100.000.0000
2005-06-301233BPRB5SI0022101537PROBANKA 5. IZDAJA100.000.0000
2005-06-301233BPRB6SI0022101941PROBANKA 6. IZDAJA103.000.0000
2005-06-301233BPRB7SI0022102097PROBANKA 7. IZDAJA102.000.0000
2005-06-3012312PPRBPSI0021200405PROBANKA6200.000.0000
2005-06-3012312CPULGSI0031109075PIVOVARNA UNION46600.000.0000
2005-06-301233PRGPSI0031200288ZDRAVILI??E ROGA?KA300.000.0000
2005-06-301233CRGSSI0031104894ZDRAVILI??E ROGA?KA70.000.0000
2005-06-301233CRKRGSI0031103284RTC KRVAVEC990.000.0000
2005-06-3012312BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA98.0098.00140
2005-06-3012312BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA108.000.0000
2005-06-3012312BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA98.000.0000
2005-06-3012312BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA103.000.0000
2005-06-3012312BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA110.000.0000
2005-06-3012312BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA104.000.0000
2005-06-3012312BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA106.000.0000
2005-06-3012312BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA104.000.0000
2005-06-3012312BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA107.00107.00120
2005-06-3012312BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA106.000.0000
2005-06-3012312BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA107.000.0000
2005-06-3012312BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA148.000.0000
2005-06-3012312BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA115.000.0000
2005-06-3012312BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA98.0098.6645180
2005-06-3012312BRS42SI0002101721REPUBLIKA SLOVENIJA 42. IZDAJA101.000.0000
2005-06-3012312BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA100.00100.15300
2005-06-3012312BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA110.000.0000
2005-06-3012312BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA100.000.0000
2005-06-3012312BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA104.000.0000
2005-06-3012312BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA105.00105.5070
2005-06-3012312BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA103.000.0000
2005-06-3012312BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA104.00104.00430
2005-06-3012312BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA107.000.0000
2005-06-3012312BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA108.000.0000
2005-06-3012312BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA113.00113.0053600
2005-06-3012312BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA101.000.0000
2005-06-3012312BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA104.00104.00291650
2005-06-3012312BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA107.00106.00370000
2005-06-3012312BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.000.0000
2005-06-3012312BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA101.00101.70544690
2005-06-3012312BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA99.000.0000
2005-06-3012312CSALRSI0031110453SALUS, LJUBLJANA129400.000.0000
2005-06-3012312CSAVASI0031108457SAVA43518.0043550.002740
2005-06-301233CSELRSI0031111758SATURNUS EMBALA?A35010.000.0000
2005-06-301233CSIHGSI0031107426SIJAJ HRASTNIK2100.000.0000
2005-06-301233BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-06-301233CSKAGSI0031102450SVILANIT KAMNIK600.000.0000
2005-06-301233CSKDRSI0031110164KD GROUP115000.00102300.008200
2005-06-301233CSLLGSI0031100405SLOVENIJALES12510.000.0000
2005-06-301237FSN0NSI0021105901KRONA SENIOR149.00150.002270400
2005-06-301233BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA108.00108.0291320
2005-06-3012312BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA104.000.0000
2005-06-3012312BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA106.000.0000
2005-06-301233BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA115.00115.00360
2005-06-301233CST1RSI0021112105HRAM HOLDING370.00370.005630
2005-06-301235DSZ33SI0009903814?ESTMESE?NE ZAKLADNE MENICE 33. IZDAJA0.000.0000
2005-06-301235DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 32. IZDAJA0.000.0000
2005-06-3012312BSZB3SI0022101024DBS 3. IZDAJA100.000.0000
2005-06-301233BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-06-3012312CTCRGSI0031100637TERME ?ATE?35007.0035006.001330
2005-06-301233CTEAGSI0031102211TEKSTINA449.00435.0010580
2005-06-301233CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.004240
2005-06-301233CTKMGSI0031104241KO?AKI TMI15000.000.0000
2005-06-301233CTODGSI0031101361TOSAMA10300.0010100.00300
2005-06-301233CTR0RSI0021112196TRDNJAVA HOLDING280.00280.102850
2005-06-301233CTR1RSI0021112204TRDNJAVA I HOLDING310.00310.1015910
2005-06-301233CTRSGSI0021112238TRIGLAV NALO?BE380.00380.008820
2005-06-301233CTSORSI0031100207TOVARNA SLADKORJA ORMO?7500.007500.0050
2005-06-301233CTUBGSI0031103441SWATY12000.000.0000
2005-06-301235DTZ84SI0002603957TRIMESE?NE ZAKLADNE MENICE 84. IZDAJA0.000.0000
2005-06-301235DTZ85SI0002604005TRIMESE?NE ZAKLADNE MENICE 85. IZDAJA0.000.0000
2005-06-301233CUSARSI0031111477UNIT-AS LJUBLJANA4000.000.0000
2005-06-301233CUSLGSI0031104670UNITAS, LJUBLJANA1845.001845.00110
2005-06-301233CVHDRSI0021111313VIPA HOLDING920.00920.0015810
2005-06-301233CVHLGSI0031105511HIDROTEHNIK1000.000.0000
2005-06-301233CVIHRSI0021111255VIZIJA HOLDING700.00700.003200
2005-06-301237FVIINSI0021111321VIPA INVEST2068.002065.0030350
2005-06-3012312BVIP3ESI0022100562BANKA VIPA 3.IZDAJA103.000.0000
2005-06-3012312BVIP4ESI0022100745BANKA VIPA 4.IZDAJA103.000.0000
2005-06-3012312BVIP5SI0022100869BANKA VIPA 5.IZDAJA102.000.0000
2005-06-3012312BVIP6SI0022101131BANKA VIPA 6. IZDAJA102.000.0000
2005-06-3012312BVIP7SI0022101420BANKA VIPA 7. IZDAJA103.000.0000
2005-06-301233CVLJGSI0031100694VELANA610.00610.1011780
2005-06-301233CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.003000
2005-06-301233CZDDGSI0031105396TERME DOBRNA1200.000.0000
2005-06-301237FZM1NSI0021106172ZLATA MONETA I, ID139.00139.60456590
2005-06-301233CZM2RSI0021111982ZLATA MONETA II468.00470.00157460
2005-06-301233CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD1450.000.0000
2005-06-301233BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA108.000.0000
2005-06-3012312CZTOGSI0031108440?ITO30192.0032655.0011120
2005-06-301233CZV2RSI0021112154ZVON DVA HOLDING427.00427.0069970
2005-06-301233CZVHRSI0021111776ZVON ENA HOLDING1874.001871.0016970
2005-06-301237FZVIRSI0021111784ZVON ENA ID2631.002645.002510
Stevilo zapisov: 250