Tecajnica Ljubljanske borze za dan '2005-07-25'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-07-251403CAAPGSI0021111917AKTIVA AVANT350.00350.103154
2005-07-2514012BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-07-2514012BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-07-2514012BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-07-2514012BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-07-2514012BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-07-251403BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-07-251403BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-07-251403BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-07-251403BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-07-2514012CAELGSI0031103276AERODROM LJUBLJANA11499.0011499.001012
2005-07-251403CAKIRSI0021111354AKTIVA INVEST19150.0019152.007325
2005-07-251403CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-07-251403CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-07-251403CAR1RSI0021112071ARKADA HOLDING900.00900.003892
2005-07-251403CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-07-251403CATPGSI0021112162AKTIVA NALO?BE950.00950.00207221
2005-07-2514012BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-07-2514012BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-07-2514012BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-07-2514012BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-07-2514012BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-07-251403CBELGSI0031102161BELINKA4550.004550.0010005
2005-07-251403BBKP4SI0022101271BANKA KOPER 4. IZDAJA0.000.0000
2005-07-2514012BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-07-2514012BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-07-251403BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-07-251403CCAP1SI0021100035CAPITA0.000.0000
2005-07-251403CCETGSI0031100843CETIS0.000.0000
2005-07-2514012CCHZGSI0031104407COMET0.000.0000
2005-07-251403CCICGSI0031103805CINKARNA CELJE25000.0025000.0051
2005-07-251403BCIM1SI0032102293CIMOS 1. Izdaja105.00105.7051
2005-07-251403CCOMGSI0031103607COLOR0.000.0000
2005-07-251403CCRIRSI0021111925CERTIUS INVEST400.00400.003801
2005-07-251403CCRKGSI0031109158CREINA0.000.0000
2005-07-2514012CDELRSI0031104456DELO30000.0030000.005002
2005-07-251403CDMRGSI0031105206DANA0.000.0000
2005-07-2514012CDPRGSI0031107079DELO PRODAJA5099.005099.001001
2005-07-251403BDRS1SI0032102244DARS0.000.0000
2005-07-251405DDZ27SI0009903434DVANAJSTMESE?NE ZAKLADNE MENICE 27. IZDA0.000.0000
2005-07-251405DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-07-251405DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-07-251405DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-07-251405DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-07-251403CDZSSI0031105271DZS0.000.0000
2005-07-2514012CEOKGSI0031102682EMONA OBALA815.00815.00231
2005-07-2514012CETOGSI0031101338ETOL0.000.0000
2005-07-251403CETRGSI0031107129ETRA 3390111.0090200.00144
2005-07-251403BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-07-251403BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-07-251403BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-07-251403BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-07-251403CFIRRSI0021111388FINIRA342.00350.002412
2005-07-251403BFMR1SI0032102285FMR0.000.0000
2005-07-251403CFRAGSI0031103599FRUCTAL1460.001460.00298213
2005-07-251403CGEALSI0031103417GEA COLLEGE0.000.0000
2005-07-251403CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-07-251403CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-07-251403CGKRGSI0031107145EGOLES0.000.0000
2005-07-251403CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-07-251403CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-07-2514012CGRVGSI0031104076GORENJE5507.005501.00152210
2005-07-251403CGSBGSI0031101296GEA850.00850.0031
2005-07-251403CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-07-2514012CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-07-251403CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2005-07-2514012BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-07-251403CIALGSI0031107046ISKRA AVTOELEKTRIKA9000.009000.00151
2005-07-251403CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-07-2514012CIEKGSI0031100090INTEREUROPA6052.006051.001204
2005-07-251403CIELGSI0031110263ELMO0.000.0000
2005-07-251407FIFDRSI0021113079INFOND ID 11120.001120.3021410
2005-07-251403CIFFRSI0021110760INFOND HOLDING935.00935.0097613
2005-07-251403CIFHRSI0021113087INFOND HOLDING 1596.00596.1035413
2005-07-251407FIFIRSI0021110786INFOND ID2430.002430.0035112
2005-07-251403CIHPGSI0031107459INLES0.000.0000
2005-07-251403CIMTGSI0031109208?ITO INTES0.000.0000
2005-07-251403CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-07-251403CINTRSI0021100134INTARA0.000.0000
2005-07-2514012CITBGSI0031102070ISTRABENZ8056.008000.0021011
2005-07-251403CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-07-251403CJAMRSI0031111097JATA EMONA0.000.0000
2005-07-251403CJASGSI0031101544JADRAN0.000.0000
2005-07-251403CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-07-251403CJPIGSI0031109109JAVOR PIVKA560.00560.00991
2005-07-251403CJTKGSI0031107863JUTEKS26000.0026000.00201
2005-07-2514012BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-07-2514012BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-07-2514012BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-07-2514012BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-07-2514012BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-07-2514012BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-07-2514012BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-07-251403PKDHPSI0031200502KD HOLDING5868.005900.00164
2005-07-251403CKDHRSI0031110461KD HOLDING11951.0011902.50388
2005-07-251407FKDINSI0021110224KD ID0.000.0000
2005-07-251403BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-07-251403CKEPGSI0031104209KEMA PUCONCI0.000.0000
2005-07-251403CKLAGSI0031105487KLASJE CELJE0.000.0000
2005-07-251403CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-07-251403CKRHRSI0021111248KRONA HOLDING450.00450.002352
2005-07-2514012CKRKGSI0031102120KRKA78982.0078600.0076236
2005-07-251403CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-07-251403CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-07-251403CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-07-2514012CLKPGSI0031101346LUKA KOPER7185.007150.00163415
2005-07-251403CLLBGSI0031108713LIP BLED0.000.0000
2005-07-251403CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-07-251403CMAHRSI0021111511MAKSIMA HOLDING805.00805.0079710
2005-07-251407FMAIRSI0021111529MAKSIMA ID2458.002451.10543816
2005-07-2514012CMAJGSI0031108200MLINOTEST0.000.0000
2005-07-251403CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-07-251403CMEDRSI0031106915MEDALJON2101.002101.20951
2005-07-2514012CMELRSI0031100082MERCATOR37010.0037000.3049317
2005-07-251403BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-07-2514012CMERSI0031104639MERKUR36000.0036000.00632
2005-07-251403CMHLGSI0031110073FOND INVEST1010.001050.004133
2005-07-251403CMILGSI0031111162LESNINA0.000.0000
2005-07-251403CMIPGSI0031109695MIP2050.002050.0031
2005-07-251403CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-07-251403CMKIRSI0021113194MAKSIMA INVEST402.00404.0094811
2005-07-251403CMKOGSI0031101304MELAMIN0.000.0000
2005-07-251403CMKTGSI0031100942MK TISKARNA0.000.0000
2005-07-251407FML0GSI0021105968MODRA LINIJA236.00236.1046546
2005-07-251403CMLHRSI0021110588MODRA LINIJA HOLDING925.00925.002555
2005-07-251403CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-07-251403CMR0RSI0021111990MERCATA410.00410.001941
2005-07-251403CMR1RSI0021113111M1390.00390.001533
2005-07-251403CMTGGSI0031105669METALKA TRGOVINA0.000.0000
2005-07-2514012CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-07-251403CNALNSI0031102690NAMA2220.002220.001001
2005-07-251407FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD328.00327.004143827
2005-07-251403CNF2RSI0021112006NFD HOLDING762.00762.80324024
2005-07-2514012CNIKNSI0031100793NIKA0.000.0000
2005-07-251403CNKPGSI0031107178NIKO0.000.0000
2005-07-2514012BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-07-2514012BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-07-2514012BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-07-2514012BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-07-251403BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-07-251403BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-07-2514012BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-07-2514012BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-07-2514012BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-07-251403BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-07-251403BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-07-2514012BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-07-251403CPALGSI0031103300HOTELI PALACE0.000.0000
2005-07-251403BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-07-251403BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-07-251403BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-07-251403BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-07-251403BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-07-2514012CPETGSI0031102153PETROL62968.0062700.007612
2005-07-2514012CPILRSI0031107418PIVOVARNA LA?KO7116.007100.0063111
2005-07-251403BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-07-251403CPOIRSI0021110984POM-INVEST1111.001111.003015
2005-07-251403CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-07-251403PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-07-251403CPPIGSI0021113038POM-NALO?BE270.00270.005178
2005-07-251403BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-07-251403BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-07-251403BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-07-251403BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-07-2514012PPRBPSI0021200405PROBANKA0.000.0000
2005-07-2514012CPULGSI0031109075PIVOVARNA UNION0.000.0000
2005-07-251403PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-07-251403CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-07-251403CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-07-2514012BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-07-2514012BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA108.00108.00401
2005-07-2514012BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-07-2514012BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-07-2514012BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-07-2514012BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-07-2514012BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA106.00106.0052
2005-07-2514012BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-07-2514012BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-07-2514012BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-07-2514012BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-07-2514012BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-07-2514012BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA117.00117.00201
2005-07-2514012BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA98.0098.9129006
2005-07-2514012BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA0.000.0000
2005-07-2514012BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-07-2514012BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-07-2514012BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-07-2514012BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-07-2514012BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-07-2514012BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-07-2514012BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-07-2514012BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2005-07-2514012BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-07-2514012BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2005-07-2514012BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-07-2514012BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-07-2514012BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.501001
2005-07-2514012BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2005-07-2514012BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-07-2514012CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2005-07-2514012CSAVASI0031108457SAVA42966.0042800.00626
2005-07-251403CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2005-07-251403CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-07-251403BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-07-251403CSKDRSI0031110164KD GROUP120000.00120000.0081
2005-07-251403CSLLGSI0031100405SLOVENIJALES12251.0012251.0021
2005-07-251407FSN0NSI0021105901KRONA SENIOR154.00154.40306407
2005-07-251403BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.75221417
2005-07-2514012BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-07-2514012BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-07-251403BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-07-251403CST1RSI0021112105HRAM HOLDING650.00651.007585
2005-07-251405DSZ33SI0009903814?ESTMESE?NE ZAKLADNE MENICE 33. IZDAJA0.000.0000
2005-07-251405DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 32. IZDAJA0.000.0000
2005-07-251405DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-07-2514012BSZB3SI0022101024DBS 3. IZDAJA0.000.0000
2005-07-251403BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-07-2514012CTCRGSI0031100637TERME ?ATE?0.000.0000
2005-07-251403CTEAGSI0031102211TEKSTINA410.00410.002001
2005-07-251403CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.0050712
2005-07-251403CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-07-251403CTODGSI0031101361TOSAMA11000.0011000.001305
2005-07-251403CTR0RSI0021112196TRDNJAVA HOLDING281.00281.003791
2005-07-251403CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-07-251403CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00108813
2005-07-251403CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-07-251403CTUBGSI0031103441SWATY0.000.0000
2005-07-251405DTZ85SI0002604005TRIMESE?NE ZAKLADNE MENICE 85. IZDAJA0.000.0000
2005-07-251405DTZ86SI0002604088TRIMESE?NE ZAKLADNE MENICE 86. IZDAJA0.000.0000
2005-07-251403CUSARSI0031111477UNIT-AS LJUBLJANA0.000.0000
2005-07-251403CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-07-251403CVHDRSI0021111313VIPA HOLDING920.00920.0019309
2005-07-251403CVHLGSI0031105511HIDROTEHNIK2000.002000.0012544
2005-07-251403CVIHRSI0021111255VIZIJA HOLDING700.00700.003343
2005-07-251407FVIINSI0021111321VIPA INVEST1940.001940.005956
2005-07-2514012BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-07-2514012BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-07-2514012BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-07-2514012BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-07-2514012BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-07-251403CVLJGSI0031100694VELANA601.00601.105341
2005-07-251403CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.003143
2005-07-251403CZDDGSI0031105396TERME DOBRNA1500.001500.00501
2005-07-251407FZM1NSI0021106172ZLATA MONETA I, ID128.00128.101726416
2005-07-251403CZM2RSI0021111982ZLATA MONETA II460.00460.609789
2005-07-251403CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-07-251403BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-07-2514012CZTOGSI0031108440?ITO30206.0030251.1083
2005-07-251403CZV2RSI0021112154ZVON DVA HOLDING424.00424.10242921
2005-07-251403CZVHRSI0021111776ZVON ENA HOLDING2010.002010.20213721
2005-07-251407FZVIRSI0021111784ZVON ENA ID2733.002733.7040321
Stevilo zapisov: 251