Tecajnica Ljubljanske borze za dan '2005-07-15'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-07-151343CAAPGSI0021111917AKTIVA AVANT350.00350.001451
2005-07-1513412BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-07-1513412BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-07-1513412BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-07-1513412BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-07-1513412BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-07-151343BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-07-151343BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-07-151343BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-07-151343BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-07-1513412CAELGSI0031103276AERODROM LJUBLJANA11081.0011100.00504
2005-07-151343CAKIRSI0021111354AKTIVA INVEST19908.0019000.0057526
2005-07-151343CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-07-151343CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-07-151343CAR1RSI0021112071ARKADA HOLDING910.00910.002403
2005-07-151343CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-07-151343CATPGSI0021112162AKTIVA NALO?BE950.00950.00180115
2005-07-1513412BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-07-1513412BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-07-1513412BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-07-1513412BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-07-1513412BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-07-151343CBELGSI0031102161BELINKA4543.004440.003179
2005-07-151343BBKP4SI0022101271BANKA KOPER 4. IZDAJA0.000.0000
2005-07-1513412BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-07-1513412BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-07-151343BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-07-151343CCAP1SI0021100035CAPITA0.000.0000
2005-07-151343CCETGSI0031100843CETIS0.000.0000
2005-07-1513412CCHZGSI0031104407COMET0.000.0000
2005-07-151343CCICGSI0031103805CINKARNA CELJE0.000.0000
2005-07-151343CCOMGSI0031103607COLOR0.000.0000
2005-07-151343CCRIRSI0021111925CERTIUS INVEST0.000.0000
2005-07-151343CCRKGSI0031109158CREINA0.000.0000
2005-07-1513412CDELRSI0031104456DELO30496.0030500.004003
2005-07-151343CDMRGSI0031105206DANA0.000.0000
2005-07-1513412CDPRGSI0031107079DELO PRODAJA0.000.0000
2005-07-151343BDRS1SI0032102244DARS0.000.0000
2005-07-151345DDZ26SI0009903319DVANAJSTMESE?NE ZAKLADNE MENICE 26. IZDA0.000.0000
2005-07-151345DDZ27SI0009903434DVANAJSTMESE?NE ZAKLADNE MENICE 27. IZDA0.000.0000
2005-07-151345DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-07-151345DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-07-151345DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-07-151345DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-07-151343CDZSSI0031105271DZS0.000.0000
2005-07-1513412CEOKGSI0031102682EMONA OBALA807.00807.6081
2005-07-1513412CETOGSI0031101338ETOL51500.0051500.00101
2005-07-151343CETRGSI0031107129ETRA 330.000.0000
2005-07-151343BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-07-151343BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-07-151343BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-07-151343BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-07-151343CFIRRSI0021111388FINIRA351.00351.603304
2005-07-151343BFMR1SI0032102285FMR0.000.0000
2005-07-151343CFRAGSI0031103599FRUCTAL1460.001460.006264
2005-07-151343CGEALSI0031103417GEA COLLEGE0.000.0000
2005-07-151343CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-07-151343CGHUGSI0031108655GRAND HOTEL UNION3440.003440.0011
2005-07-151343CGKRGSI0031107145EGOLES0.000.0000
2005-07-151343CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-07-151343CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-07-1513412CGRVGSI0031104076GORENJE5337.005395.0062210
2005-07-151343CGSBGSI0031101296GEA0.000.0000
2005-07-151343CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-07-1513412CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-07-151343CHDOGSI0031101148HELIOS, DOM?ALE207500.00210000.0022
2005-07-1513412BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-07-151343CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2005-07-151343CICRGSI0031104340IMP ?RPALKE LJUBLJANA2000.002000.001061
2005-07-1513412CIEKGSI0031100090INTEREUROPA6150.006150.00301
2005-07-151343CIELGSI0031110263ELMO0.000.0000
2005-07-151347FIFDRSI0021113079INFOND ID 11105.001100.0055519
2005-07-151343CIFFRSI0021110760INFOND HOLDING931.00932.00250320
2005-07-151343CIFHRSI0021113087INFOND HOLDING 1602.00610.0042618
2005-07-151347FIFIRSI0021110786INFOND ID2412.002408.20194920
2005-07-151343CIHPGSI0031107459INLES490.00490.10381
2005-07-151343CIMTGSI0031109208?ITO INTES0.000.0000
2005-07-151343CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-07-151343CINTRSI0021100134INTARA0.000.0000
2005-07-1513412CITBGSI0031102070ISTRABENZ8131.008200.004509
2005-07-151343CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-07-151343CJAMRSI0031111097JATA EMONA0.000.0000
2005-07-151343CJASGSI0031101544JADRAN0.000.0000
2005-07-151343CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-07-151343CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-07-151343CJTKGSI0031107863JUTEKS25600.0025600.00353
2005-07-1513412BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-07-1513412BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-07-1513412BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-07-1513412BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-07-1513412BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-07-1513412BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-07-1513412BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-07-151343PKDHPSI0031200502KD HOLDING5813.005850.109210
2005-07-151343CKDHRSI0031110461KD HOLDING11902.0011911.0011316
2005-07-151347FKDINSI0021110224KD ID0.000.0000
2005-07-151343BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-07-151343CKEPGSI0031104209KEMA PUCONCI5000.005000.0011
2005-07-151343CKHKGSI0031100520KOMPAS HOTELI0.000.0000
2005-07-151343CKLAGSI0031105487KLASJE CELJE0.000.0000
2005-07-151343CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-07-151343CKRHRSI0021111248KRONA HOLDING0.000.0000
2005-07-1513412CKRKGSI0031102120KRKA78103.0078100.0080237
2005-07-151343CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-07-151343CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-07-151343CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-07-1513412CLKPGSI0031101346LUKA KOPER7200.007200.0013129
2005-07-151343CLLBGSI0031108713LIP BLED0.000.0000
2005-07-151343CLSBGSI0031100355LESNINA EMMI620.00620.0021
2005-07-151343CMAHRSI0021111511MAKSIMA HOLDING805.00805.20119920
2005-07-151347FMAIRSI0021111529MAKSIMA ID2443.002450.00374330
2005-07-1513412CMAJGSI0031108200MLINOTEST1480.001480.00261
2005-07-151343CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-07-151343CMEDRSI0031106915MEDALJON2267.002267.00301
2005-07-1513412CMELRSI0031100082MERCATOR35469.0035600.00162727
2005-07-151343BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-07-1513412CMERSI0031104639MERKUR0.000.0000
2005-07-151343CMHLGSI0031110073FOND INVEST1010.001010.00222
2005-07-151343CMILGSI0031111162LESNINA0.000.0000
2005-07-151343CMIPGSI0031109695MIP0.000.0000
2005-07-151343CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-07-151343CMKIRSI0021113194MAKSIMA INVEST400.00400.40134720
2005-07-151343CMKOGSI0031101304MELAMIN4705.004702.00882
2005-07-151343CMKTGSI0031100942MK TISKARNA0.000.0000
2005-07-151347FML0GSI0021105968MODRA LINIJA237.00235.4033082
2005-07-151343CMLHRSI0021110588MODRA LINIJA HOLDING925.00925.002672
2005-07-151343CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-07-151343CMR0RSI0021111990MERCATA398.00386.104384
2005-07-151343CMR1RSI0021113111M1393.00393.102212
2005-07-151343CMTGGSI0031105669METALKA TRGOVINA0.000.0000
2005-07-1513412CMTSGSI0031103706KOMPAS MTS1350.001350.001442
2005-07-151343CNALNSI0031102690NAMA0.000.0000
2005-07-151347FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD329.00330.004259322
2005-07-151343CNF2RSI0021112006NFD HOLDING760.00768.10341923
2005-07-1513412CNIKNSI0031100793NIKA0.000.0000
2005-07-151343CNKPGSI0031107178NIKO0.000.0000
2005-07-1513412BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-07-1513412BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-07-1513412BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-07-1513412BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-07-151343BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-07-151343BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-07-1513412BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-07-1513412BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-07-1513412BNLB5SI0022101362NLB 3. IZDAJA103.00103.0011
2005-07-151343BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-07-151343BNLB8SI0022101784NLB 8. IZDAJA103.00103.5031
2005-07-1513412BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-07-151343CPALGSI0031103300HOTELI PALACE1500.001500.001944
2005-07-151343BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-07-151343BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-07-151343BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-07-1513412CPETGSI0031102153PETROL61999.0062001.0088630
2005-07-1513412CPILRSI0031107418PIVOVARNA LA?KO7167.007100.003677
2005-07-151343BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-07-151343CPOIRSI0021110984POM-INVEST1158.001140.003819
2005-07-151343CPOPGSI0031108226PLAMA - PUR2671.002650.001303
2005-07-151343CPPIGSI0021113038POM-NALO?BE270.00270.103926
2005-07-151343BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-07-151343BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-07-151343BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-07-151343BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-07-1513412PPRBPSI0021200405PROBANKA0.000.0000
2005-07-1513412CPULGSI0031109075PIVOVARNA UNION0.000.0000
2005-07-151343PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-07-151343CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-07-151343CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-07-1513412BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-07-1513412BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.00107.6500
2005-07-1513412BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-07-1513412BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-07-1513412BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.00109.6500
2005-07-1513412BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA102.00102.991427
2005-07-1513412BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA106.00106.6591
2005-07-1513412BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-07-1513412BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA107.00107.11251
2005-07-1513412BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-07-1513412BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA107.00107.50741
2005-07-1513412BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-07-1513412BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2005-07-1513412BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.101243518
2005-07-1513412BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA0.000.0000
2005-07-1513412BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-07-1513412BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-07-1513412BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-07-1513412BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-07-1513412BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-07-1513412BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA103.00103.95303
2005-07-1513412BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-07-1513412BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2005-07-1513412BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-07-1513412BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA101.00101.80192
2005-07-1513412BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-07-1513412BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA107.00107.50981
2005-07-1513412BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2005-07-1513412BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2005-07-1513412BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-07-1513412CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2005-07-1513412CSAVASI0031108457SAVA43457.0043500.00435
2005-07-151343CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2005-07-151343CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-07-151343BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-07-151343CSKDRSI0031110164KD GROUP125000.00125000.0011
2005-07-151343CSLLGSI0031100405SLOVENIJALES0.000.0000
2005-07-151347FSN0NSI0021105901KRONA SENIOR151.00154.0015232
2005-07-151343BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.57305923
2005-07-1513412BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-07-1513412BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-07-151343BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-07-151343CST1RSI0021112105HRAM HOLDING429.00415.001125216
2005-07-151345DSZ33SI0009903814?ESTMESE?NE ZAKLADNE MENICE 33. IZDAJA0.000.0000
2005-07-151345DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 32. IZDAJA0.000.0000
2005-07-151345DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-07-1513412BSZB3SI0022101024DBS 3. IZDAJA0.000.0000
2005-07-151343BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-07-1513412CTCRGSI0031100637TERME ?ATE?0.000.0000
2005-07-151343CTEAGSI0031102211TEKSTINA418.00418.0011
2005-07-151343CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.001262
2005-07-151343CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-07-151343CTODGSI0031101361TOSAMA11000.0011000.0011
2005-07-151343CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2005-07-151343CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-07-151343CTRSGSI0021112238TRIGLAV NALO?BE380.00380.002642
2005-07-151343CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-07-151343CTUBGSI0031103441SWATY0.000.0000
2005-07-151345DTZ84SI0002603957TRIMESE?NE ZAKLADNE MENICE 84. IZDAJA0.000.0000
2005-07-151345DTZ85SI0002604005TRIMESE?NE ZAKLADNE MENICE 85. IZDAJA0.000.0000
2005-07-151345DTZ86SI0002604088TRIMESE?NE ZAKLADNE MENICE 86. IZDAJA0.000.0000
2005-07-151343CUSARSI0031111477UNIT-AS LJUBLJANA0.000.0000
2005-07-151343CUSLGSI0031104670UNITAS, LJUBLJANA1710.001710.00831
2005-07-151343CVHDRSI0021111313VIPA HOLDING920.00920.001341
2005-07-151343CVHLGSI0031105511HIDROTEHNIK1940.001950.002008814
2005-07-151343CVIHRSI0021111255VIZIJA HOLDING700.00700.002363
2005-07-151347FVIINSI0021111321VIPA INVEST1924.001924.10562
2005-07-1513412BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-07-1513412BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-07-1513412BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-07-1513412BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-07-1513412BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-07-151343CVLJGSI0031100694VELANA660.00660.0011
2005-07-151343CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.002233
2005-07-151343CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-07-151347FZM1NSI0021106172ZLATA MONETA I, ID129.00129.80260178
2005-07-151343CZM2RSI0021111982ZLATA MONETA II470.00470.0015255
2005-07-151343CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-07-151343BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-07-1513412CZTOGSI0031108440?ITO29000.0029000.00102
2005-07-151343CZV2RSI0021112154ZVON DVA HOLDING424.00425.008968
2005-07-151343CZVHRSI0021111776ZVON ENA HOLDING1998.002000.001050014
2005-07-151347FZVIRSI0021111784ZVON ENA ID2723.002723.101267
Stevilo zapisov: 250