Tecajnica Ljubljanske borze za dan '2005-07-14'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-07-141333CAAPGSI0021111917AKTIVA AVANT350.00350.101262
2005-07-1413312BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-07-1413312BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-07-1413312BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-07-1413312BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-07-1413312BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-07-141333BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-07-141333BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.00103.7000
2005-07-141333BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-07-141333BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-07-1413312CAELGSI0031103276AERODROM LJUBLJANA11136.0011102.00804
2005-07-141333CAKIRSI0021111354AKTIVA INVEST21500.0022500.009621
2005-07-141333CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-07-141333CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-07-141333CAR1RSI0021112071ARKADA HOLDING910.00910.00761
2005-07-141333CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-07-141333CATPGSI0021112162AKTIVA NALO?BE950.00950.00142414
2005-07-1413312BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-07-1413312BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-07-1413312BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-07-1413312BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-07-1413312BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-07-141333CBELGSI0031102161BELINKA5149.005149.00101
2005-07-141333BBKP4SI0022101271BANKA KOPER 4. IZDAJA0.000.0000
2005-07-1413312BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-07-1413312BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-07-141333BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-07-141333CCAP1SI0021100035CAPITA0.000.0000
2005-07-141333CCETGSI0031100843CETIS0.000.0000
2005-07-1413312CCHZGSI0031104407COMET2350.002350.00101
2005-07-141333CCICGSI0031103805CINKARNA CELJE0.000.0000
2005-07-141333CCOMGSI0031103607COLOR1805.001805.10542
2005-07-141333CCRIRSI0021111925CERTIUS INVEST400.00400.00941
2005-07-141333CCRKGSI0031109158CREINA0.000.0000
2005-07-1413312CDELRSI0031104456DELO30590.0030590.004633
2005-07-141333CDMRGSI0031105206DANA0.000.0000
2005-07-1413312CDPRGSI0031107079DELO PRODAJA0.000.0000
2005-07-141333BDRS1SI0032102244DARS0.000.0000
2005-07-141335DDZ26SI0009903319DVANAJSTMESE?NE ZAKLADNE MENICE 26. IZDA0.000.0000
2005-07-141335DDZ27SI0009903434DVANAJSTMESE?NE ZAKLADNE MENICE 27. IZDA0.000.0000
2005-07-141335DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-07-141335DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-07-141335DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-07-141335DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-07-141333CDZSSI0031105271DZS5000.005000.0051
2005-07-1413312CEOKGSI0031102682EMONA OBALA0.000.0000
2005-07-1413312CETOGSI0031101338ETOL50100.0050100.0021
2005-07-141333CETRGSI0031107129ETRA 3390000.0090000.006311
2005-07-141333BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-07-141333BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-07-141333BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-07-141333BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-07-141333CFIRRSI0021111388FINIRA351.00351.603654
2005-07-141333BFMR1SI0032102285FMR0.000.0000
2005-07-141333CFRAGSI0031103599FRUCTAL1460.001460.002413
2005-07-141333CGEALSI0031103417GEA COLLEGE0.000.0000
2005-07-141333CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-07-141333CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-07-141333CGKRGSI0031107145EGOLES0.000.0000
2005-07-141333CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-07-141333CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-07-1413312CGRVGSI0031104076GORENJE5301.005300.10179320
2005-07-141333CGSBGSI0031101296GEA0.000.0000
2005-07-141333CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-07-1413312CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-07-141333CHDOGSI0031101148HELIOS, DOM?ALE204778.00205001.00186
2005-07-1413312BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-07-141333CIALGSI0031107046ISKRA AVTOELEKTRIKA9000.009000.003752
2005-07-141333CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-07-1413312CIEKGSI0031100090INTEREUROPA6150.006150.004704
2005-07-141333CIELGSI0031110263ELMO0.000.0000
2005-07-141337FIFDRSI0021113079INFOND ID 11118.001111.00633417
2005-07-141333CIFFRSI0021110760INFOND HOLDING929.00930.00158614
2005-07-141333CIFHRSI0021113087INFOND HOLDING 1604.00603.0033213
2005-07-141337FIFIRSI0021110786INFOND ID2425.002427.00150217
2005-07-141333CIHPGSI0031107459INLES0.000.0000
2005-07-141333CIMTGSI0031109208?ITO INTES0.000.0000
2005-07-141333CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-07-141333CINTRSI0021100134INTARA0.000.0000
2005-07-1413312CITBGSI0031102070ISTRABENZ8097.008060.403434
2005-07-141333CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-07-141333CJAMRSI0031111097JATA EMONA0.000.0000
2005-07-141333CJASGSI0031101544JADRAN4610.004610.00821
2005-07-141333CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-07-141333CJPIGSI0031109109JAVOR PIVKA450.00450.0045113
2005-07-141333CJTKGSI0031107863JUTEKS0.000.0000
2005-07-1413312BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-07-1413312BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-07-1413312BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-07-1413312BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-07-1413312BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-07-1413312BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-07-1413312BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-07-141333PKDHPSI0031200502KD HOLDING5821.005813.10445
2005-07-141333CKDHRSI0031110461KD HOLDING12011.0012000.0016519
2005-07-141337FKDINSI0021110224KD ID0.000.0000
2005-07-141333BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-07-141333CKEPGSI0031104209KEMA PUCONCI0.000.0000
2005-07-141333CKHKGSI0031100520KOMPAS HOTELI0.000.0000
2005-07-141333CKLAGSI0031105487KLASJE CELJE0.000.0000
2005-07-141333CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-07-141333CKRHRSI0021111248KRONA HOLDING0.000.0000
2005-07-1413312CKRKGSI0031102120KRKA77973.0078005.00105872
2005-07-141333CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-07-141333CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-07-141333CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-07-1413312CLKPGSI0031101346LUKA KOPER7151.007189.00417119
2005-07-141333CLLBGSI0031108713LIP BLED0.000.0000
2005-07-141333CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-07-141333CMAHRSI0021111511MAKSIMA HOLDING805.00805.20114420
2005-07-141337FMAIRSI0021111529MAKSIMA ID2450.002451.00828226
2005-07-1413312CMAJGSI0031108200MLINOTEST0.000.0000
2005-07-141333CMAPGSI0031100587MARINA PORTORO?9600.009600.00531
2005-07-141333CMEDRSI0031106915MEDALJON0.000.0000
2005-07-1413312CMELRSI0031100082MERCATOR35157.0035150.0015912
2005-07-141333BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-07-1413312CMERSI0031104639MERKUR35489.0035980.001166
2005-07-141333CMHLGSI0031110073FOND INVEST1010.001010.00544
2005-07-141333CMILGSI0031111162LESNINA271000.00271000.0052
2005-07-141333CMIPGSI0031109695MIP0.000.0000
2005-07-141333CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-07-141333CMKIRSI0021113194MAKSIMA INVEST400.00400.10165521
2005-07-141333CMKOGSI0031101304MELAMIN4710.004710.00521
2005-07-141333CMKTGSI0031100942MK TISKARNA0.000.0000
2005-07-141337FML0GSI0021105968MODRA LINIJA235.00235.3013292
2005-07-141333CMLHRSI0021110588MODRA LINIJA HOLDING925.00925.00732
2005-07-141333CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-07-141333CMR0RSI0021111990MERCATA388.00388.502412
2005-07-141333CMR1RSI0021113111M1393.00393.105584
2005-07-141333CMTGGSI0031105669METALKA TRGOVINA0.000.0000
2005-07-1413312CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-07-141333CNALNSI0031102690NAMA0.000.0000
2005-07-141337FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD329.00330.004969221
2005-07-141333CNF2RSI0021112006NFD HOLDING760.00765.00437529
2005-07-1413312CNIKNSI0031100793NIKA3490.003490.0021
2005-07-141333CNKPGSI0031107178NIKO0.000.0000
2005-07-1413312BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-07-1413312BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-07-1413312BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-07-1413312BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-07-141333BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-07-141333BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-07-1413312BNLB16SI0022102329NLB 16. IZDAJA0.00100.8000
2005-07-1413312BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-07-1413312BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-07-141333BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-07-141333BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-07-1413312BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-07-141333CPALGSI0031103300HOTELI PALACE0.000.0000
2005-07-141333BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-07-141333BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-07-141333BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-07-1413312CPETGSI0031102153PETROL62080.0062000.0061229
2005-07-1413312CPILRSI0031107418PIVOVARNA LA?KO7101.007101.1096910
2005-07-141333BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-07-141333CPOIRSI0021110984POM-INVEST1149.001165.005208
2005-07-141333CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-07-141333CPPIGSI0021113038POM-NALO?BE270.00270.205326
2005-07-141333BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-07-141333BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-07-141333BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-07-141333BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-07-1413312PPRBPSI0021200405PROBANKA0.000.0000
2005-07-1413312CPULGSI0031109075PIVOVARNA UNION0.000.0000
2005-07-141333PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-07-141333CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-07-141333CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-07-1413312BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-07-1413312BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-07-1413312BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-07-1413312BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-07-1413312BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-07-1413312BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-07-1413312BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2005-07-1413312BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-07-1413312BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-07-1413312BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-07-1413312BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-07-1413312BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-07-1413312BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2005-07-1413312BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.00701620
2005-07-1413312BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA0.000.0000
2005-07-1413312BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-07-1413312BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-07-1413312BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA105.00105.00141
2005-07-1413312BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-07-1413312BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.00105.7000
2005-07-1413312BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-07-1413312BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-07-1413312BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.00108.3500
2005-07-1413312BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-07-1413312BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA101.00101.80471
2005-07-1413312BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-07-1413312BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA107.00107.403001
2005-07-1413312BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2005-07-1413312BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.00101.4500
2005-07-1413312BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-07-1413312CSALRSI0031110453SALUS, LJUBLJANA125100.00125100.00221
2005-07-1413312CSAVASI0031108457SAVA43425.0042800.0032119
2005-07-141333CSELRSI0031111758SATURNUS EMBALA?A32000.0032000.00131
2005-07-141333CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-07-141333BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-07-141333CSKDRSI0031110164KD GROUP0.000.0000
2005-07-141333CSLLGSI0031100405SLOVENIJALES12000.0012000.00101
2005-07-141337FSN0NSI0021105901KRONA SENIOR151.00151.8040003
2005-07-141333BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.80233316
2005-07-1413312BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-07-1413312BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-07-141333BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-07-141333CST1RSI0021112105HRAM HOLDING415.00415.002381
2005-07-141335DSZ33SI0009903814?ESTMESE?NE ZAKLADNE MENICE 33. IZDAJA0.000.0000
2005-07-141335DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 32. IZDAJA0.000.0000
2005-07-141335DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-07-1413312BSZB3SI0022101024DBS 3. IZDAJA0.000.0000
2005-07-141333BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-07-1413312CTCRGSI0031100637TERME ?ATE?35500.0035500.00152
2005-07-141333CTEAGSI0031102211TEKSTINA0.000.0000
2005-07-141333CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.0079816
2005-07-141333CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-07-141333CTODGSI0031101361TOSAMA11000.0011000.006706
2005-07-141333CTR0RSI0021112196TRDNJAVA HOLDING281.00281.008702
2005-07-141333CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-07-141333CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00180717
2005-07-141333CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-07-141333CTUBGSI0031103441SWATY0.000.0000
2005-07-141335DTZ84SI0002603957TRIMESE?NE ZAKLADNE MENICE 84. IZDAJA0.000.0000
2005-07-141335DTZ85SI0002604005TRIMESE?NE ZAKLADNE MENICE 85. IZDAJA0.000.0000
2005-07-141335DTZ86SI0002604088TRIMESE?NE ZAKLADNE MENICE 86. IZDAJA0.000.0000
2005-07-141333CUSARSI0031111477UNIT-AS LJUBLJANA4000.004000.10331
2005-07-141333CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-07-141333CVHDRSI0021111313VIPA HOLDING920.00920.0010487
2005-07-141333CVHLGSI0031105511HIDROTEHNIK1002.001100.00149673
2005-07-141333CVIHRSI0021111255VIZIJA HOLDING700.00700.001471
2005-07-141337FVIINSI0021111321VIPA INVEST1922.001925.004098
2005-07-1413312BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-07-1413312BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-07-1413312BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-07-1413312BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-07-1413312BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-07-141333CVLJGSI0031100694VELANA0.000.0000
2005-07-141333CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.001371
2005-07-141333CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-07-141337FZM1NSI0021106172ZLATA MONETA I, ID128.00128.70214017
2005-07-141333CZM2RSI0021111982ZLATA MONETA II470.00470.006475
2005-07-141333CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-07-141333BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-07-1413312CZTOGSI0031108440?ITO29000.0029000.0031
2005-07-141333CZV2RSI0021112154ZVON DVA HOLDING429.00425.00733115
2005-07-141333CZVHRSI0021111776ZVON ENA HOLDING1990.001996.00104612
2005-07-141337FZVIRSI0021111784ZVON ENA ID2723.002716.0024814
Stevilo zapisov: 250