Tecajnica Ljubljanske borze za dan '2005-07-13'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-07-131323CAAPGSI0021111917AKTIVA AVANT0.000.0000
2005-07-1313212BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-07-1313212BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-07-1313212BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-07-1313212BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-07-1313212BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-07-131323BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-07-131323BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-07-131323BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-07-131323BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-07-1313212CAELGSI0031103276AERODROM LJUBLJANA11295.0011220.007317
2005-07-131323CAKIRSI0021111354AKTIVA INVEST22449.0021000.0012227
2005-07-131323CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-07-131323CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-07-131323CAR1RSI0021112071ARKADA HOLDING910.00910.004212
2005-07-131323CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-07-131323CATPGSI0021112162AKTIVA NALO?BE950.00950.00269528
2005-07-1313212BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-07-1313212BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-07-1313212BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-07-1313212BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-07-1313212BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-07-131323CBELGSI0031102161BELINKA4407.004400.001303
2005-07-131323BBKP4SI0022101271BANKA KOPER 4. IZDAJA0.000.0000
2005-07-1313212BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-07-1313212BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-07-131323BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-07-131323CCAP1SI0021100035CAPITA0.000.0000
2005-07-131323CCETGSI0031100843CETIS0.000.0000
2005-07-1313212CCHZGSI0031104407COMET0.000.0000
2005-07-131323CCICGSI0031103805CINKARNA CELJE25564.0025500.001215
2005-07-131323CCOMGSI0031103607COLOR0.000.0000
2005-07-131323CCRIRSI0021111925CERTIUS INVEST400.00400.003791
2005-07-131323CCRKGSI0031109158CREINA0.000.0000
2005-07-1313212CDELRSI0031104456DELO30643.0030500.003523
2005-07-131323CDMRGSI0031105206DANA0.000.0000
2005-07-1313212CDPRGSI0031107079DELO PRODAJA0.000.0000
2005-07-131323BDRS1SI0032102244DARS0.00113.9000
2005-07-131325DDZ26SI0009903319DVANAJSTMESE?NE ZAKLADNE MENICE 26. IZDA0.000.0000
2005-07-131325DDZ27SI0009903434DVANAJSTMESE?NE ZAKLADNE MENICE 27. IZDA0.000.0000
2005-07-131325DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-07-131325DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-07-131325DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-07-131325DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-07-131323CDZSSI0031105271DZS5000.005000.00421
2005-07-1313212CEOKGSI0031102682EMONA OBALA0.000.0000
2005-07-1313212CETOGSI0031101338ETOL51918.0053000.00714
2005-07-131323CETRGSI0031107129ETRA 330.000.0000
2005-07-131323BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-07-131323BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-07-131323BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-07-131323BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-07-131323CFIRRSI0021111388FINIRA351.00351.607677
2005-07-131323BFMR1SI0032102285FMR0.000.0000
2005-07-131323CFRAGSI0031103599FRUCTAL1460.001460.001342
2005-07-131323CGEALSI0031103417GEA COLLEGE0.000.0000
2005-07-131323CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED1861.001861.00762
2005-07-131323CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-07-131323CGKRGSI0031107145EGOLES0.000.0000
2005-07-131323CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-07-131323CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-07-1313212CGRVGSI0031104076GORENJE5321.005320.00157616
2005-07-131323CGSBGSI0031101296GEA0.000.0000
2005-07-131323CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-07-1313212CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-07-131323CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2005-07-1313212BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-07-131323CIALGSI0031107046ISKRA AVTOELEKTRIKA9000.009000.00281
2005-07-131323CICRGSI0031104340IMP ?RPALKE LJUBLJANA2000.002000.001573
2005-07-1313212CIEKGSI0031100090INTEREUROPA6157.006150.007055
2005-07-131323CIELGSI0031110263ELMO0.000.0000
2005-07-131327FIFDRSI0021113079INFOND ID 11097.001106.0040312
2005-07-131323CIFFRSI0021110760INFOND HOLDING933.00930.00477617
2005-07-131323CIFHRSI0021113087INFOND HOLDING 1602.00606.9031813
2005-07-131327FIFIRSI0021110786INFOND ID2446.002406.00777522
2005-07-131323CIHPGSI0031107459INLES0.000.0000
2005-07-131323CIMTGSI0031109208?ITO INTES0.000.0000
2005-07-131323CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-07-131323CINTRSI0021100134INTARA0.000.0000
2005-07-1313212CITBGSI0031102070ISTRABENZ8055.008010.101249
2005-07-131323CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-07-131323CJAMRSI0031111097JATA EMONA0.000.0000
2005-07-131323CJASGSI0031101544JADRAN0.000.0000
2005-07-131323CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-07-131323CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-07-131323CJTKGSI0031107863JUTEKS25509.0025550.001145
2005-07-1313212BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-07-1313212BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-07-1313212BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-07-1313212BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-07-1313212BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-07-1313212BKBM7SI0022102378NOVA KBM 7. IZDAJA0.0099.1100
2005-07-1313212BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-07-131323PKDHPSI0031200502KD HOLDING5828.005810.10959
2005-07-131323CKDHRSI0031110461KD HOLDING11978.0011970.107913
2005-07-131327FKDINSI0021110224KD ID0.000.0000
2005-07-131323BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-07-131323CKEPGSI0031104209KEMA PUCONCI0.000.0000
2005-07-131323CKHKGSI0031100520KOMPAS HOTELI0.000.0000
2005-07-131323CKLAGSI0031105487KLASJE CELJE0.000.0000
2005-07-131323CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-07-131323CKRHRSI0021111248KRONA HOLDING420.00420.003792
2005-07-1313212CKRKGSI0031102120KRKA77505.0077650.0050035
2005-07-131323CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-07-131323CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-07-131323CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-07-1313212CLKPGSI0031101346LUKA KOPER7051.007020.10257324
2005-07-131323CLLBGSI0031108713LIP BLED0.000.0000
2005-07-131323CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-07-131323CMAHRSI0021111511MAKSIMA HOLDING805.00805.1080815
2005-07-131327FMAIRSI0021111529MAKSIMA ID2421.002440.001278628
2005-07-1313212CMAJGSI0031108200MLINOTEST0.000.0000
2005-07-131323CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-07-131323CMEDRSI0031106915MEDALJON0.000.0000
2005-07-1313212CMELRSI0031100082MERCATOR34972.0035150.00151921
2005-07-131323BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.00104.2000
2005-07-1313212CMERSI0031104639MERKUR35730.0035990.00373
2005-07-131323CMHLGSI0031110073FOND INVEST1010.001010.00492
2005-07-131323CMILGSI0031111162LESNINA271000.00271000.0031
2005-07-131323CMIPGSI0031109695MIP0.000.0000
2005-07-131323CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-07-131323CMKIRSI0021113194MAKSIMA INVEST400.00400.1093515
2005-07-131323CMKOGSI0031101304MELAMIN4710.004710.00151
2005-07-131323CMKTGSI0031100942MK TISKARNA0.000.0000
2005-07-131327FML0GSI0021105968MODRA LINIJA235.00235.0017182
2005-07-131323CMLHRSI0021110588MODRA LINIJA HOLDING925.00925.00781
2005-07-131323CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-07-131323CMR0RSI0021111990MERCATA387.00387.9010167
2005-07-131323CMR1RSI0021113111M1393.00393.105012
2005-07-131323CMTGGSI0031105669METALKA TRGOVINA0.000.0000
2005-07-1313212CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-07-131323CNALNSI0031102690NAMA0.000.0000
2005-07-131327FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD329.00329.6011026033
2005-07-131323CNF2RSI0021112006NFD HOLDING766.00766.00453035
2005-07-1313212CNIKNSI0031100793NIKA0.000.0000
2005-07-131323CNKPGSI0031107178NIKO0.000.0000
2005-07-1313212BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-07-1313212BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-07-1313212BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-07-1313212BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-07-131323BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-07-131323BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-07-1313212BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-07-1313212BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-07-1313212BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-07-131323BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-07-131323BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-07-1313212BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-07-131323CPALGSI0031103300HOTELI PALACE1500.001500.00721
2005-07-131323BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-07-131323BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-07-131323BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-07-1313212CPETGSI0031102153PETROL62192.0062000.0065238
2005-07-1313212CPILRSI0031107418PIVOVARNA LA?KO7184.007200.004299
2005-07-131323BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-07-131323CPOIRSI0021110984POM-INVEST1165.001165.00126819
2005-07-131323CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-07-131323CPPIGSI0021113038POM-NALO?BE270.00270.106168
2005-07-131323BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-07-131323BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-07-131323BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-07-131323BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-07-1313212PPRBPSI0021200405PROBANKA0.000.0000
2005-07-1313212CPULGSI0031109075PIVOVARNA UNION0.000.0000
2005-07-131323PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-07-131323CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-07-131323CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-07-1313212BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-07-1313212BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-07-1313212BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-07-1313212BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-07-1313212BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-07-1313212BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-07-1313212BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2005-07-1313212BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-07-1313212BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-07-1313212BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-07-1313212BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-07-1313212BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-07-1313212BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2005-07-1313212BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA98.0098.91715514
2005-07-1313212BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA0.000.0000
2005-07-1313212BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-07-1313212BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-07-1313212BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA105.00105.00111
2005-07-1313212BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-07-1313212BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.00105.7000
2005-07-1313212BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-07-1313212BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-07-1313212BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2005-07-1313212BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-07-1313212BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2005-07-1313212BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.00104.2000
2005-07-1313212BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA107.00107.305001
2005-07-1313212BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.0099.5500
2005-07-1313212BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.00101.5000
2005-07-1313212BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.0099.5000
2005-07-1313212CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2005-07-1313212CSAVASI0031108457SAVA43426.0043429.00704
2005-07-131323CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2005-07-131323CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-07-131323BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-07-131323CSKDRSI0031110164KD GROUP0.000.0000
2005-07-131323CSLLGSI0031100405SLOVENIJALES0.000.0000
2005-07-131327FSN0NSI0021105901KRONA SENIOR151.00152.30141857
2005-07-131323BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.80286616
2005-07-1313212BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-07-1313212BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-07-131323BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-07-131323CST1RSI0021112105HRAM HOLDING400.00400.0016625
2005-07-131325DSZ33SI0009903814?ESTMESE?NE ZAKLADNE MENICE 33. IZDAJA0.000.0000
2005-07-131325DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 32. IZDAJA0.000.0000
2005-07-131325DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-07-1313212BSZB3SI0022101024DBS 3. IZDAJA0.000.0000
2005-07-131323BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-07-1313212CTCRGSI0031100637TERME ?ATE?35500.0035500.00181
2005-07-131323CTEAGSI0031102211TEKSTINA0.000.0000
2005-07-131323CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.0054113
2005-07-131323CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-07-131323CTODGSI0031101361TOSAMA11000.0011000.00614
2005-07-131323CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2005-07-131323CTR1RSI0021112204TRDNJAVA I HOLDING311.00311.006652
2005-07-131323CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00112414
2005-07-131323CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-07-131323CTUBGSI0031103441SWATY0.000.0000
2005-07-131325DTZ84SI0002603957TRIMESE?NE ZAKLADNE MENICE 84. IZDAJA0.000.0000
2005-07-131325DTZ85SI0002604005TRIMESE?NE ZAKLADNE MENICE 85. IZDAJA0.000.0000
2005-07-131325DTZ86SI0002604088TRIMESE?NE ZAKLADNE MENICE 86. IZDAJA0.000.0000
2005-07-131323CUSARSI0031111477UNIT-AS LJUBLJANA4900.004900.002701
2005-07-131323CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-07-131323CVHDRSI0021111313VIPA HOLDING920.00920.008037
2005-07-131323CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-07-131323CVIHRSI0021111255VIZIJA HOLDING700.00700.00491
2005-07-131327FVIINSI0021111321VIPA INVEST1920.001920.102225
2005-07-1313212BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-07-1313212BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-07-1313212BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-07-1313212BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-07-1313212BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-07-131323CVLJGSI0031100694VELANA0.000.0000
2005-07-131323CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.00461
2005-07-131323CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-07-131327FZM1NSI0021106172ZLATA MONETA I, ID128.00130.009242329
2005-07-131323CZM2RSI0021111982ZLATA MONETA II470.00470.00221615
2005-07-131323CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-07-131323BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-07-1313212CZTOGSI0031108440?ITO29000.0029000.00653
2005-07-131323CZV2RSI0021112154ZVON DVA HOLDING431.00431.00455526
2005-07-131323CZVHRSI0021111776ZVON ENA HOLDING1997.001993.101675435
2005-07-131327FZVIRSI0021111784ZVON ENA ID2708.002730.2044326
Stevilo zapisov: 250