Tecajnica Ljubljanske borze za dan '2005-07-20'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-07-201373CAAPGSI0021111917AKTIVA AVANT350.00350.002444
2005-07-2013712BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-07-2013712BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-07-2013712BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-07-2013712BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-07-2013712BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-07-201373BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-07-201373BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-07-201373BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-07-201373BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-07-2013712CAELGSI0031103276AERODROM LJUBLJANA11184.0011003.002136
2005-07-201373CAKIRSI0021111354AKTIVA INVEST19430.0019102.0010139
2005-07-201373CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-07-201373CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-07-201373CAR1RSI0021112071ARKADA HOLDING900.00900.0012387
2005-07-201373CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI100.00100.009092
2005-07-201373CATPGSI0021112162AKTIVA NALO?BE950.00950.00345536
2005-07-2013712BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-07-2013712BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-07-2013712BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-07-2013712BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-07-2013712BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-07-201373CBELGSI0031102161BELINKA4550.004550.001001
2005-07-201373BBKP4SI0022101271BANKA KOPER 4. IZDAJA0.000.0000
2005-07-2013712BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-07-2013712BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-07-201373BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-07-201373CCAP1SI0021100035CAPITA0.000.0000
2005-07-201373CCETGSI0031100843CETIS0.000.0000
2005-07-2013712CCHZGSI0031104407COMET0.000.0000
2005-07-201373CCICGSI0031103805CINKARNA CELJE25000.0025000.00474
2005-07-201373CCOMGSI0031103607COLOR0.000.0000
2005-07-201373CCRIRSI0021111925CERTIUS INVEST400.00400.002841
2005-07-201373CCRKGSI0031109158CREINA4860.004860.00171
2005-07-2013712CDELRSI0031104456DELO0.000.0000
2005-07-201373CDMRGSI0031105206DANA0.000.0000
2005-07-2013712CDPRGSI0031107079DELO PRODAJA5100.005100.00101
2005-07-201373BDRS1SI0032102244DARS0.000.0000
2005-07-201375DDZ26SI0009903319DVANAJSTMESE?NE ZAKLADNE MENICE 26. IZDA0.000.0000
2005-07-201375DDZ27SI0009903434DVANAJSTMESE?NE ZAKLADNE MENICE 27. IZDA0.000.0000
2005-07-201375DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-07-201375DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-07-201375DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-07-201375DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-07-201373CDZSSI0031105271DZS0.000.0000
2005-07-2013712CEOKGSI0031102682EMONA OBALA880.00880.00351
2005-07-2013712CETOGSI0031101338ETOL51500.0051500.0051
2005-07-201373CETRGSI0031107129ETRA 330.000.0000
2005-07-201373BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-07-201373BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-07-201373BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-07-201373BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-07-201373CFIRRSI0021111388FINIRA345.00345.002953
2005-07-201373BFMR1SI0032102285FMR0.000.0000
2005-07-201373CFRAGSI0031103599FRUCTAL1460.001460.0014436
2005-07-201373CGEALSI0031103417GEA COLLEGE0.000.0000
2005-07-201373CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED1861.001861.001421
2005-07-201373CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-07-201373CGKRGSI0031107145EGOLES0.000.0000
2005-07-201373CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-07-201373CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-07-2013712CGRVGSI0031104076GORENJE5433.005497.00191617
2005-07-201373CGSBGSI0031101296GEA0.000.0000
2005-07-201373CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-07-2013712CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-07-201373CHDOGSI0031101148HELIOS, DOM?ALE207777.00215000.0093
2005-07-2013712BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-07-201373CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2005-07-201373CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-07-2013712CIEKGSI0031100090INTEREUROPA6092.006050.0021485
2005-07-201373CIELGSI0031110263ELMO0.000.0000
2005-07-201377FIFDRSI0021113079INFOND ID 11115.001120.30208910
2005-07-201373CIFFRSI0021110760INFOND HOLDING935.00936.00194012
2005-07-201373CIFHRSI0021113087INFOND HOLDING 1604.00605.0021110
2005-07-201377FIFIRSI0021110786INFOND ID2449.002450.00242014
2005-07-201373CIHPGSI0031107459INLES0.000.0000
2005-07-201373CIMTGSI0031109208?ITO INTES230.00230.00891
2005-07-201373CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-07-201373CINTRSI0021100134INTARA0.000.0000
2005-07-2013712CITBGSI0031102070ISTRABENZ8247.008201.0015712
2005-07-201373CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-07-201373CJAMRSI0031111097JATA EMONA0.000.0000
2005-07-201373CJASGSI0031101544JADRAN4610.004610.00101
2005-07-201373CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-07-201373CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-07-201373CJTKGSI0031107863JUTEKS25750.0026000.001002
2005-07-2013712BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-07-2013712BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-07-2013712BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-07-2013712BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-07-2013712BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-07-2013712BKBM7SI0022102378NOVA KBM 7. IZDAJA101.00101.70901
2005-07-2013712BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-07-201373PKDHPSI0031200502KD HOLDING5802.005804.40162
2005-07-201373CKDHRSI0031110461KD HOLDING11983.0012100.206510
2005-07-201377FKDINSI0021110224KD ID0.000.0000
2005-07-201373BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-07-201373CKEPGSI0031104209KEMA PUCONCI0.000.0000
2005-07-201373CKHKGSI0031100520KOMPAS HOTELI0.000.0000
2005-07-201373CKLAGSI0031105487KLASJE CELJE0.000.0000
2005-07-201373CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-07-201373CKRHRSI0021111248KRONA HOLDING450.00450.003802
2005-07-2013712CKRKGSI0031102120KRKA79030.0079000.00108945
2005-07-201373CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-07-201373CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-07-201373CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-07-2013712CLKPGSI0031101346LUKA KOPER7217.007150.00180311
2005-07-201373CLLBGSI0031108713LIP BLED1201.001201.00771
2005-07-201373CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-07-201373CMAHRSI0021111511MAKSIMA HOLDING810.00810.10119621
2005-07-201377FMAIRSI0021111529MAKSIMA ID2450.002451.00717026
2005-07-2013712CMAJGSI0031108200MLINOTEST1400.001400.002561
2005-07-201373CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-07-201373CMEDRSI0031106915MEDALJON0.000.0000
2005-07-2013712CMELRSI0031100082MERCATOR37514.0037300.00328643
2005-07-201373BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-07-2013712CMERSI0031104639MERKUR36002.0036050.0062010
2005-07-201373CMHLGSI0031110073FOND INVEST1010.001010.00435
2005-07-201373CMILGSI0031111162LESNINA0.000.0000
2005-07-201373CMIPGSI0031109695MIP0.000.0000
2005-07-201373CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-07-201373CMKIRSI0021113194MAKSIMA INVEST406.00410.10123517
2005-07-201373CMKOGSI0031101304MELAMIN5200.005200.0031
2005-07-201373CMKTGSI0031100942MK TISKARNA2600.002600.00381
2005-07-201377FML0GSI0021105968MODRA LINIJA236.00236.6077377
2005-07-201373CMLHRSI0021110588MODRA LINIJA HOLDING925.00925.005356
2005-07-201373CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-07-201373CMR0RSI0021111990MERCATA405.00405.003913
2005-07-201373CMR1RSI0021113111M1390.00390.004495
2005-07-201373CMTGGSI0031105669METALKA TRGOVINA0.000.0000
2005-07-2013712CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-07-201373CNALNSI0031102690NAMA0.000.0000
2005-07-201377FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD331.00332.005889621
2005-07-201373CNF2RSI0021112006NFD HOLDING762.00761.50536232
2005-07-2013712CNIKNSI0031100793NIKA0.000.0000
2005-07-201373CNKPGSI0031107178NIKO0.000.0000
2005-07-2013712BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-07-2013712BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-07-2013712BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-07-2013712BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-07-201373BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-07-201373BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-07-2013712BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-07-2013712BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-07-2013712BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-07-201373BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-07-201373BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-07-2013712BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-07-201373CPALGSI0031103300HOTELI PALACE0.000.0000
2005-07-201373BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-07-201373BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-07-201373BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-07-2013712CPETGSI0031102153PETROL62522.0062600.0049644
2005-07-2013712CPILRSI0031107418PIVOVARNA LA?KO7232.007250.0059611
2005-07-201373BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-07-201373CPOIRSI0021110984POM-INVEST1120.001120.004387
2005-07-201373CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-07-201373PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-07-201373CPPIGSI0021113038POM-NALO?BE270.00270.004518
2005-07-201373BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-07-201373BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-07-201373BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-07-201373BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-07-2013712PPRBPSI0021200405PROBANKA0.000.0000
2005-07-2013712CPULGSI0031109075PIVOVARNA UNION0.000.0000
2005-07-201373PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-07-201373CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-07-201373CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-07-2013712BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-07-2013712BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-07-2013712BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-07-2013712BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-07-2013712BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-07-2013712BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-07-2013712BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2005-07-2013712BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-07-2013712BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA107.00107.22171
2005-07-2013712BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-07-2013712BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-07-2013712BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-07-2013712BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2005-07-2013712BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA98.0099.00216610
2005-07-2013712BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA0.000.0000
2005-07-2013712BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-07-2013712BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-07-2013712BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-07-2013712BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-07-2013712BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-07-2013712BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-07-2013712BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-07-2013712BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2005-07-2013712BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-07-2013712BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA101.00101.8051
2005-07-2013712BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-07-2013712BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-07-2013712BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2005-07-2013712BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA101.00101.5014001
2005-07-2013712BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA99.0099.308001
2005-07-2013712CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2005-07-2013712CSAVASI0031108457SAVA43524.0043500.00697
2005-07-201373CSELRSI0031111758SATURNUS EMBALA?A33000.0033000.00421
2005-07-201373CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-07-201373BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-07-201373CSKDRSI0031110164KD GROUP0.000.0000
2005-07-201373CSLLGSI0031100405SLOVENIJALES0.000.0000
2005-07-201377FSN0NSI0021105901KRONA SENIOR153.00153.6045863
2005-07-201373BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.51278919
2005-07-2013712BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-07-2013712BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-07-201373BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-07-201373CST1RSI0021112105HRAM HOLDING421.00421.003801
2005-07-201375DSZ33SI0009903814?ESTMESE?NE ZAKLADNE MENICE 33. IZDAJA0.000.0000
2005-07-201375DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 32. IZDAJA0.000.0000
2005-07-201375DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-07-2013712BSZB3SI0022101024DBS 3. IZDAJA0.000.0000
2005-07-201373BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-07-2013712CTCRGSI0031100637TERME ?ATE?35500.0035500.00171
2005-07-201373CTEAGSI0031102211TEKSTINA0.000.0000
2005-07-201373CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.0038110
2005-07-201373CTKMGSI0031104241KO?AKI TMI15000.0015000.00241
2005-07-201373CTODGSI0031101361TOSAMA0.000.0000
2005-07-201373CTR0RSI0021112196TRDNJAVA HOLDING281.00281.009194
2005-07-201373CTR1RSI0021112204TRDNJAVA I HOLDING311.00311.00101
2005-07-201373CTRSGSI0021112238TRIGLAV NALO?BE380.00380.006419
2005-07-201373CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-07-201373CTUBGSI0031103441SWATY0.000.0000
2005-07-201375DTZ84SI0002603957TRIMESE?NE ZAKLADNE MENICE 84. IZDAJA0.000.0000
2005-07-201375DTZ85SI0002604005TRIMESE?NE ZAKLADNE MENICE 85. IZDAJA0.000.0000
2005-07-201375DTZ86SI0002604088TRIMESE?NE ZAKLADNE MENICE 86. IZDAJA0.000.0000
2005-07-201373CUSARSI0031111477UNIT-AS LJUBLJANA0.000.0000
2005-07-201373CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-07-201373CVHDRSI0021111313VIPA HOLDING920.00920.0012694
2005-07-201373CVHLGSI0031105511HIDROTEHNIK2000.002000.00549016
2005-07-201373CVIHRSI0021111255VIZIJA HOLDING700.00700.00481
2005-07-201377FVIINSI0021111321VIPA INVEST1935.001935.005295
2005-07-2013712BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-07-2013712BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-07-2013712BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-07-2013712BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-07-2013712BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-07-201373CVLJGSI0031100694VELANA610.00610.0021661
2005-07-201373CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.00461
2005-07-201373CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-07-201377FZM1NSI0021106172ZLATA MONETA I, ID130.00130.702824015
2005-07-201373CZM2RSI0021111982ZLATA MONETA II470.00470.00101811
2005-07-201373CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-07-201373BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-07-2013712CZTOGSI0031108440?ITO0.000.0000
2005-07-201373CZV2RSI0021112154ZVON DVA HOLDING425.00425.50262015
2005-07-201373CZVHRSI0021111776ZVON ENA HOLDING2004.002005.00122312
2005-07-201377FZVIRSI0021111784ZVON ENA ID2724.002726.0021811
Stevilo zapisov: 251