Tecajnica Ljubljanske borze za dan '2005-07-27'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-07-271423CAAPGSI0021111917AKTIVA AVANT350.00350.202164
2005-07-2714212BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-07-2714212BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-07-2714212BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-07-2714212BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-07-2714212BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-07-271423BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-07-271423BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-07-271423BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-07-271423BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-07-2714212CAELGSI0031103276AERODROM LJUBLJANA11250.0011250.00891
2005-07-271423CAKIRSI0021111354AKTIVA INVEST19102.0019104.009334
2005-07-271423CAKMGSI0031104332AGROKOMBINAT MARIBOR900.00900.001731
2005-07-271423CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-07-271423CAR1RSI0021112071ARKADA HOLDING900.00900.008976
2005-07-271423CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-07-271423CATPGSI0021112162AKTIVA NALO?BE950.00950.00350838
2005-07-2714212BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-07-2714212BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-07-2714212BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-07-2714212BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-07-2714212BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-07-271423CBELGSI0031102161BELINKA0.000.0000
2005-07-2714212BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-07-2714212BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-07-271423BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-07-271423CCAP1SI0021100035CAPITA0.000.0000
2005-07-271423CCETGSI0031100843CETIS0.000.0000
2005-07-2714212CCHZGSI0031104407COMET0.000.0000
2005-07-271423CCICGSI0031103805CINKARNA CELJE25000.0025000.00351
2005-07-271423BCIM1SI0032102293CIMOS 1. Izdaja105.00105.104402
2005-07-271423CCOMGSI0031103607COLOR1805.001805.00634
2005-07-271423CCRIRSI0021111925CERTIUS INVEST0.000.0000
2005-07-271423CCRKGSI0031109158CREINA0.000.0000
2005-07-2714212CDELRSI0031104456DELO0.000.0000
2005-07-271423CDMRGSI0031105206DANA0.000.0000
2005-07-2714212CDPRGSI0031107079DELO PRODAJA0.000.0000
2005-07-271423BDRS1SI0032102244DARS0.000.0000
2005-07-271425DDZ27SI0009903434DVANAJSTMESE?NE ZAKLADNE MENICE 27. IZDA0.000.0000
2005-07-271425DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-07-271425DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-07-271425DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-07-271425DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-07-271423CDZSSI0031105271DZS0.000.0000
2005-07-2714212CEOKGSI0031102682EMONA OBALA0.000.0000
2005-07-2714212CETOGSI0031101338ETOL0.000.0000
2005-07-271423CETRGSI0031107129ETRA 330.000.0000
2005-07-271423BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-07-271423BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-07-271423BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-07-271423BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-07-271423CFIRRSI0021111388FINIRA371.00370.008294
2005-07-271423BFMR1SI0032102285FMR0.000.0000
2005-07-271423CFRAGSI0031103599FRUCTAL1460.001460.006287
2005-07-271423CGEALSI0031103417GEA COLLEGE0.000.0000
2005-07-271423CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-07-271423CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-07-271423CGKRGSI0031107145EGOLES0.000.0000
2005-07-271423CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-07-271423CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-07-2714212CGRVGSI0031104076GORENJE5549.005550.00271313
2005-07-271423CGSBGSI0031101296GEA0.000.0000
2005-07-271423CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-07-2714212CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-07-271423CHDOGSI0031101148HELIOS, DOM?ALE205000.00205000.00124
2005-07-2714212BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-07-271423CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2005-07-271423CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-07-2714212CIEKGSI0031100090INTEREUROPA6001.006000.008169
2005-07-271423CIELGSI0031110263ELMO0.000.0000
2005-07-271427FIFDRSI0021113079INFOND ID 11124.001128.3040611
2005-07-271423CIFFRSI0021110760INFOND HOLDING931.00930.10486313
2005-07-271423CIFHRSI0021113087INFOND HOLDING 1596.00596.1033711
2005-07-271427FIFIRSI0021110786INFOND ID2429.002430.00336723
2005-07-271423CIHPGSI0031107459INLES0.000.0000
2005-07-271423CIMTGSI0031109208?ITO INTES0.000.0000
2005-07-271423CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-07-271423CINTRSI0021100134INTARA0.000.0000
2005-07-2714212CITBGSI0031102070ISTRABENZ8206.008210.001463
2005-07-271423CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-07-271423CJAMRSI0031111097JATA EMONA0.000.0000
2005-07-271423CJASGSI0031101544JADRAN4610.004610.0010633
2005-07-271423CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-07-271423CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-07-271423CJTKGSI0031107863JUTEKS0.000.0000
2005-07-2714212BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-07-2714212BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-07-2714212BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-07-2714212BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-07-2714212BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-07-2714212BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-07-2714212BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-07-271423PKDHPSI0031200502KD HOLDING5900.005900.1041
2005-07-271423CKDHRSI0031110461KD HOLDING11922.0011930.0013213
2005-07-271427FKDINSI0021110224KD ID0.000.0000
2005-07-271423BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-07-271423CKEPGSI0031104209KEMA PUCONCI0.000.0000
2005-07-271423CKLAGSI0031105487KLASJE CELJE0.000.0000
2005-07-271423CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-07-271423CKRHRSI0021111248KRONA HOLDING0.000.0000
2005-07-2714212CKRKGSI0031102120KRKA79420.0079499.0033337
2005-07-271423CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-07-271423CLIVGSI0031107962LIV POSTOJNA17000.0017000.00241
2005-07-271423CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-07-2714212CLKPGSI0031101346LUKA KOPER7224.007250.001709
2005-07-271423CLLBGSI0031108713LIP BLED0.000.0000
2005-07-271423CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-07-271423CMAHRSI0021111511MAKSIMA HOLDING805.00806.0068416
2005-07-271427FMAIRSI0021111529MAKSIMA ID2455.002455.90197622
2005-07-2714212CMAJGSI0031108200MLINOTEST0.000.0000
2005-07-271423CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-07-271423CMEDRSI0031106915MEDALJON0.000.0000
2005-07-2714212CMELRSI0031100082MERCATOR36954.0036960.0037620
2005-07-271423BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-07-2714212CMERSI0031104639MERKUR35990.0036000.002786
2005-07-271423CMHLGSI0031110073FOND INVEST1010.001010.00403
2005-07-271423CMILGSI0031111162LESNINA0.000.0000
2005-07-271423CMIPGSI0031109695MIP0.000.0000
2005-07-271423CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-07-271423CMKIRSI0021113194MAKSIMA INVEST400.00402.00807021
2005-07-271423CMKOGSI0031101304MELAMIN0.000.0000
2005-07-271423CMKTGSI0031100942MK TISKARNA0.000.0000
2005-07-271427FML0GSI0021105968MODRA LINIJA0.000.0000
2005-07-271423CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2005-07-271423CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-07-271423CMR0RSI0021111990MERCATA410.00410.004353
2005-07-271423CMR1RSI0021113111M1390.00390.004174
2005-07-271423CMTGGSI0031105669METALKA TRGOVINA0.000.0000
2005-07-2714212CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-07-271423CNALNSI0031102690NAMA0.000.0000
2005-07-271427FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD327.00327.501444525
2005-07-271423CNF2RSI0021112006NFD HOLDING761.00762.10364633
2005-07-2714212CNIKNSI0031100793NIKA0.000.0000
2005-07-271423CNKPGSI0031107178NIKO0.000.0000
2005-07-2714212BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-07-2714212BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-07-2714212BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-07-2714212BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-07-271423BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-07-271423BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-07-2714212BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-07-2714212BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-07-2714212BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-07-271423BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-07-271423BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-07-2714212BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-07-271423CPALGSI0031103300HOTELI PALACE1500.001500.006962
2005-07-271423BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-07-271423BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-07-271423BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-07-271423BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-07-271423BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-07-2714212CPETGSI0031102153PETROL62947.0062999.9052020
2005-07-2714212CPILRSI0031107418PIVOVARNA LA?KO7107.007100.00156615
2005-07-271423BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-07-271423CPOIRSI0021110984POM-INVEST1103.001103.003024
2005-07-271423CPOPGSI0031108226PLAMA - PUR2651.002651.00501
2005-07-271423PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-07-271423CPPIGSI0021113038POM-NALO?BE270.00270.003114
2005-07-271423BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-07-271423BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-07-271423BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-07-271423BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-07-2714212PPRBPSI0021200405PROBANKA0.000.0000
2005-07-2714212CPULGSI0031109075PIVOVARNA UNION0.000.0000
2005-07-271423PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-07-271423CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-07-271423CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-07-2714212BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-07-2714212BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-07-2714212BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-07-2714212BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-07-2714212BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-07-2714212BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-07-2714212BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2005-07-2714212BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-07-2714212BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-07-2714212BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-07-2714212BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-07-2714212BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-07-2714212BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2005-07-2714212BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.1058407
2005-07-2714212BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA0.000.0000
2005-07-2714212BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-07-2714212BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-07-2714212BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-07-2714212BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-07-2714212BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-07-2714212BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-07-2714212BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-07-2714212BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2005-07-2714212BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA113.00113.7017002
2005-07-2714212BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2005-07-2714212BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-07-2714212BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-07-2714212BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2005-07-2714212BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2005-07-2714212BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-07-2714212CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2005-07-2714212CSAVASI0031108457SAVA42700.0042700.0081
2005-07-271423CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2005-07-271423CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-07-271423BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-07-271423CSKDRSI0031110164KD GROUP0.000.0000
2005-07-271423CSLLGSI0031100405SLOVENIJALES0.000.0000
2005-07-271427FSN0NSI0021105901KRONA SENIOR154.00154.004812012
2005-07-271423BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.04107017
2005-07-2714212BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-07-2714212BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-07-271423BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-07-271423CST1RSI0021112105HRAM HOLDING650.00650.505544
2005-07-271425DSZ33SI0009903814?ESTMESE?NE ZAKLADNE MENICE 33. IZDAJA0.000.0000
2005-07-271425DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 32. IZDAJA0.000.0000
2005-07-271425DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-07-271423BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-07-2714212CTCRGSI0031100637TERME ?ATE?36000.0036000.00201
2005-07-271423CTEAGSI0031102211TEKSTINA0.000.0000
2005-07-271423CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.002467
2005-07-271423CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-07-271423CTODGSI0031101361TOSAMA0.000.0000
2005-07-271423CTR0RSI0021112196TRDNJAVA HOLDING281.00281.003331
2005-07-271423CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-07-271423CTRSGSI0021112238TRIGLAV NALO?BE380.00380.005766
2005-07-271423CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-07-271423CTUBGSI0031103441SWATY0.000.0000
2005-07-271425DTZ85SI0002604005TRIMESE?NE ZAKLADNE MENICE 85. IZDAJA0.000.0000
2005-07-271425DTZ86SI0002604088TRIMESE?NE ZAKLADNE MENICE 86. IZDAJA0.000.0000
2005-07-271423CUSARSI0031111477UNIT-AS LJUBLJANA4600.004600.00481
2005-07-271423CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-07-271423CVHDRSI0021111313VIPA HOLDING920.00920.00263617
2005-07-271423CVHLGSI0031105511HIDROTEHNIK2000.002000.001762
2005-07-271423CVIHRSI0021111255VIZIJA HOLDING700.00700.00151
2005-07-271427FVIINSI0021111321VIPA INVEST1948.001955.00152415
2005-07-2714212BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-07-2714212BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-07-2714212BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-07-2714212BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-07-2714212BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-07-271423CVLJGSI0031100694VELANA601.00601.101221
2005-07-271423CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.00141
2005-07-271423CZDDGSI0031105396TERME DOBRNA1500.001500.0021
2005-07-271427FZM1NSI0021106172ZLATA MONETA I, ID128.00129.0093747
2005-07-271423CZM2RSI0021111982ZLATA MONETA II460.00460.203585
2005-07-271423CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-07-271423BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-07-2714212CZTOGSI0031108440?ITO31756.0032000.001596
2005-07-271423CZV2RSI0021112154ZVON DVA HOLDING424.00425.10164714
2005-07-271423CZVHRSI0021111776ZVON ENA HOLDING2009.002008.10138016
2005-07-271427FZVIRSI0021111784ZVON ENA ID2747.002740.1047820
Stevilo zapisov: 249