Tecajnica Ljubljanske borze za dan '2005-07-28'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-07-281433CAAPGSI0021111917AKTIVA AVANT350.00350.103253
2005-07-2814312BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-07-2814312BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-07-2814312BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-07-2814312BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-07-2814312BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-07-281433BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-07-281433BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-07-281433BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-07-281433BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-07-2814312CAELGSI0031103276AERODROM LJUBLJANA11200.0011200.0031216
2005-07-281433CAKIRSI0021111354AKTIVA INVEST20816.0020998.0017034
2005-07-281433CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-07-281433CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-07-281433CAR1RSI0021112071ARKADA HOLDING900.00900.0020457
2005-07-281433CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-07-281433CATPGSI0021112162AKTIVA NALO?BE950.00950.00330735
2005-07-2814312BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-07-2814312BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-07-2814312BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-07-2814312BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-07-2814312BBCE8SI0022102220BANKA CELJE 8. IZDAJA104.00104.102002
2005-07-281433CBELGSI0031102161BELINKA0.000.0000
2005-07-2814312BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-07-2814312BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-07-281433BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-07-281433CCAP1SI0021100035CAPITA0.000.0000
2005-07-281433CCETGSI0031100843CETIS0.000.0000
2005-07-2814312CCHZGSI0031104407COMET0.000.0000
2005-07-281433CCICGSI0031103805CINKARNA CELJE25061.0025061.0051
2005-07-281433BCIM1SI0032102293CIMOS 1. Izdaja105.00105.20401
2005-07-281433CCOMGSI0031103607COLOR0.000.0000
2005-07-281433CCRIRSI0021111925CERTIUS INVEST400.00400.002371
2005-07-281433CCRKGSI0031109158CREINA0.000.0000
2005-07-2814312CDELRSI0031104456DELO30120.0030000.001002
2005-07-281433CDMRGSI0031105206DANA0.000.0000
2005-07-2814312CDPRGSI0031107079DELO PRODAJA0.000.0000
2005-07-281433BDRS1SI0032102244DARS0.000.0000
2005-07-281435DDZ27SI0009903434DVANAJSTMESE?NE ZAKLADNE MENICE 27. IZDA0.000.0000
2005-07-281435DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-07-281435DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-07-281435DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-07-281435DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-07-281433CDZSSI0031105271DZS0.000.0000
2005-07-2814312CEOKGSI0031102682EMONA OBALA0.000.0000
2005-07-2814312CETOGSI0031101338ETOL51500.0051500.00101
2005-07-281433CETRGSI0031107129ETRA 3390000.0090000.00356
2005-07-281433BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-07-281433BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-07-281433BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-07-281433BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-07-281433CFIRRSI0021111388FINIRA387.00380.0012194
2005-07-281433BFMR1SI0032102285FMR0.000.0000
2005-07-281433CFRAGSI0031103599FRUCTAL1460.001460.0016817
2005-07-281433CGEALSI0031103417GEA COLLEGE0.000.0000
2005-07-281433CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-07-281433CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-07-281433CGKRGSI0031107145EGOLES0.000.0000
2005-07-281433CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-07-281433CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-07-2814312CGRVGSI0031104076GORENJE5581.005698.00752118
2005-07-281433CGSBGSI0031101296GEA0.000.0000
2005-07-281433CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-07-2814312CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-07-281433CHDOGSI0031101148HELIOS, DOM?ALE210000.00210000.0051
2005-07-2814312BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-07-281433CIALGSI0031107046ISKRA AVTOELEKTRIKA9100.009100.0051
2005-07-281433CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-07-2814312CIEKGSI0031100090INTEREUROPA6005.006100.004036
2005-07-281433CIELGSI0031110263ELMO0.000.0000
2005-07-281437FIFDRSI0021113079INFOND ID 11132.001127.2045013
2005-07-281433CIFFRSI0021110760INFOND HOLDING933.00935.00137613
2005-07-281433CIFHRSI0021113087INFOND HOLDING 1596.00597.8030212
2005-07-281437FIFIRSI0021110786INFOND ID2447.002400.10321221
2005-07-281433CIHPGSI0031107459INLES0.000.0000
2005-07-281433CIMTGSI0031109208?ITO INTES0.000.0000
2005-07-281433CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-07-281433CINTRSI0021100134INTARA0.000.0000
2005-07-2814312CITBGSI0031102070ISTRABENZ8299.008312.008197
2005-07-281433CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-07-281433CJAMRSI0031111097JATA EMONA0.000.0000
2005-07-281433CJASGSI0031101544JADRAN0.000.0000
2005-07-281433CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-07-281433CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-07-281433CJTKGSI0031107863JUTEKS0.000.0000
2005-07-2814312BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-07-2814312BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-07-2814312BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-07-2814312BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-07-2814312BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-07-2814312BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-07-2814312BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-07-281433PKDHPSI0031200502KD HOLDING5900.005900.1061
2005-07-281433CKDHRSI0031110461KD HOLDING12080.0012000.00273
2005-07-281437FKDINSI0021110224KD ID0.000.0000
2005-07-281433BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-07-281433CKEPGSI0031104209KEMA PUCONCI0.000.0000
2005-07-281433CKLAGSI0031105487KLASJE CELJE0.000.0000
2005-07-281433CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-07-281433CKRHRSI0021111248KRONA HOLDING0.000.0000
2005-07-2814312CKRKGSI0031102120KRKA79987.0079989.00152471
2005-07-281433CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-07-281433CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-07-281433CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-07-2814312CLKPGSI0031101346LUKA KOPER7296.007298.9015749
2005-07-281433CLLBGSI0031108713LIP BLED0.000.0000
2005-07-281433CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-07-281433CMAHRSI0021111511MAKSIMA HOLDING805.00806.00113316
2005-07-281437FMAIRSI0021111529MAKSIMA ID2454.002440.00613322
2005-07-2814312CMAJGSI0031108200MLINOTEST1400.001400.00391
2005-07-281433CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-07-281433CMEDRSI0031106915MEDALJON0.000.0000
2005-07-2814312CMELRSI0031100082MERCATOR37058.0037001.0046214
2005-07-281433BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-07-2814312CMERSI0031104639MERKUR35833.0036000.001154
2005-07-281433CMHLGSI0031110073FOND INVEST1010.001010.0052
2005-07-281433CMILGSI0031111162LESNINA276376.00276500.00215
2005-07-281433CMIPGSI0031109695MIP0.000.0000
2005-07-281433CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-07-281433CMKIRSI0021113194MAKSIMA INVEST401.00401.10112015
2005-07-281433CMKOGSI0031101304MELAMIN0.000.0000
2005-07-281433CMKTGSI0031100942MK TISKARNA0.000.0000
2005-07-281437FML0GSI0021105968MODRA LINIJA240.00240.0024325
2005-07-281433CMLHRSI0021110588MODRA LINIJA HOLDING925.00925.001314
2005-07-281433CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-07-281433CMR0RSI0021111990MERCATA410.00410.002912
2005-07-281433CMR1RSI0021113111M1390.00390.00622
2005-07-281433CMTGGSI0031105669METALKA TRGOVINA0.000.0000
2005-07-2814312CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-07-281433CNALNSI0031102690NAMA0.000.0000
2005-07-281437FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD328.00329.101392018
2005-07-281433CNF2RSI0021112006NFD HOLDING762.00762.10339119
2005-07-2814312CNIKNSI0031100793NIKA0.000.0000
2005-07-281433CNKPGSI0031107178NIKO0.000.0000
2005-07-2814312BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-07-2814312BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-07-2814312BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-07-2814312BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-07-281433BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-07-281433BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-07-2814312BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-07-2814312BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-07-2814312BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-07-281433BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-07-281433BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-07-2814312BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-07-281433CPALGSI0031103300HOTELI PALACE1500.001500.001301
2005-07-281433BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-07-281433BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-07-281433BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-07-281433BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-07-281433BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-07-2814312CPETGSI0031102153PETROL63841.0063850.0089750
2005-07-2814312CPILRSI0031107418PIVOVARNA LA?KO7100.007100.00151210
2005-07-281433BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-07-281433CPOIRSI0021110984POM-INVEST1101.001098.106317
2005-07-281433CPOPGSI0031108226PLAMA - PUR2343.002200.001572
2005-07-281433PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-07-281433CPPIGSI0021113038POM-NALO?BE270.00270.006507
2005-07-281433BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-07-281433BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-07-281433BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-07-281433BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-07-2814312PPRBPSI0021200405PROBANKA0.000.0000
2005-07-2814312CPULGSI0031109075PIVOVARNA UNION0.000.0000
2005-07-281433PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-07-281433CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-07-281433CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-07-2814312BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-07-2814312BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-07-2814312BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-07-2814312BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-07-2814312BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-07-2814312BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-07-2814312BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2005-07-2814312BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-07-2814312BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-07-2814312BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-07-2814312BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-07-2814312BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-07-2814312BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2005-07-2814312BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.00289310
2005-07-2814312BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA0.000.0000
2005-07-2814312BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-07-2814312BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-07-2814312BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-07-2814312BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-07-2814312BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-07-2814312BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-07-2814312BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-07-2814312BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2005-07-2814312BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-07-2814312BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2005-07-2814312BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA103.00103.101001
2005-07-2814312BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-07-2814312BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2005-07-2814312BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2005-07-2814312BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-07-2814312CSALRSI0031110453SALUS, LJUBLJANA127000.00127000.0091
2005-07-2814312CSAVASI0031108457SAVA43291.0043400.001498
2005-07-281433CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2005-07-281433CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-07-281433BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-07-281433CSKDRSI0031110164KD GROUP115000.00115000.0031
2005-07-281433CSLLGSI0031100405SLOVENIJALES0.000.0000
2005-07-281437FSN0NSI0021105901KRONA SENIOR153.00154.10195465
2005-07-281433BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.49385414
2005-07-2814312BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-07-2814312BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-07-281433BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-07-281433CST1RSI0021112105HRAM HOLDING670.00670.001432
2005-07-281435DSZ33SI0009903814?ESTMESE?NE ZAKLADNE MENICE 33. IZDAJA0.000.0000
2005-07-281435DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 32. IZDAJA0.000.0000
2005-07-281435DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-07-281433BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-07-2814312CTCRGSI0031100637TERME ?ATE?0.000.0000
2005-07-281433CTEAGSI0031102211TEKSTINA0.000.0000
2005-07-281433CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.0053011
2005-07-281433CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-07-281433CTODGSI0031101361TOSAMA0.000.0000
2005-07-281433CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2005-07-281433CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-07-281433CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00147911
2005-07-281433CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-07-281433CTUBGSI0031103441SWATY0.000.0000
2005-07-281435DTZ85SI0002604005TRIMESE?NE ZAKLADNE MENICE 85. IZDAJA0.000.0000
2005-07-281435DTZ86SI0002604088TRIMESE?NE ZAKLADNE MENICE 86. IZDAJA0.000.0000
2005-07-281433CUSARSI0031111477UNIT-AS LJUBLJANA4600.004600.00871
2005-07-281433CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-07-281433CVHDRSI0021111313VIPA HOLDING920.00920.0010026
2005-07-281433CVHLGSI0031105511HIDROTEHNIK2000.002000.002001
2005-07-281433CVIHRSI0021111255VIZIJA HOLDING700.00700.001961
2005-07-281437FVIINSI0021111321VIPA INVEST1951.001952.004197
2005-07-2814312BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-07-2814312BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-07-2814312BVIP5SI0022100869BANKA VIPA 5.IZDAJA102.00102.50401
2005-07-2814312BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-07-2814312BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-07-281433CVLJGSI0031100694VELANA0.000.0000
2005-07-281433CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.001841
2005-07-281433CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-07-281437FZM1NSI0021106172ZLATA MONETA I, ID127.00127.002527517
2005-07-281433CZM2RSI0021111982ZLATA MONETA II460.00460.2010527
2005-07-281433CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-07-281433BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-07-2814312CZTOGSI0031108440?ITO32126.0032099.00263
2005-07-281433CZV2RSI0021112154ZVON DVA HOLDING425.00426.00216614
2005-07-281433CZVHRSI0021111776ZVON ENA HOLDING2014.002028.00177115
2005-07-281437FZVIRSI0021111784ZVON ENA ID2745.002750.0036815
Stevilo zapisov: 249