Tecajnica Ljubljanske borze za dan '2005-08-10'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-08-101523CAAPGSI0021111917AKTIVA AVANT353.00354.005676
2005-08-1015212BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-08-1015212BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-08-1015212BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-08-1015212BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-08-1015212BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-08-101523BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-08-101523BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-08-101523BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-08-101523BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-08-1015212CAELGSI0031103276AERODROM LJUBLJANA11469.0011460.0082314
2005-08-101523CAKIRSI0021111354AKTIVA INVEST18817.0019000.0016340
2005-08-101523CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-08-101523CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-08-101523CAR1RSI0021112071ARKADA HOLDING900.00900.008184
2005-08-101523CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-08-101523CATPGSI0021112162AKTIVA NALO?BE949.00950.00335236
2005-08-1015212BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-08-1015212BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-08-1015212BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-08-1015212BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-08-1015212BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-08-101523CBELGSI0031102161BELINKA4368.004999.901404
2005-08-1015212BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-08-1015212BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-08-101523BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-08-101523CCAP1SI0021100035CAPITA0.000.0000
2005-08-101523CCETGSI0031100843CETIS29000.0029000.0092
2005-08-1015212CCHZGSI0031104407COMET0.000.0000
2005-08-101523CCICGSI0031103805CINKARNA CELJE25485.0025500.003497
2005-08-101523BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-08-101523CCOMGSI0031103607COLOR1800.001800.0071
2005-08-101523CCRIRSI0021111925CERTIUS INVEST401.00401.401901
2005-08-101523CCRKGSI0031109158CREINA0.000.0000
2005-08-1015212CDELRSI0031104456DELO30798.0030798.00501
2005-08-101523CDMRGSI0031105206DANA0.000.0000
2005-08-1015212CDPRGSI0031107079DELO PRODAJA0.000.0000
2005-08-101523BDRS1SI0032102244DARS0.000.0000
2005-08-101525DDZ27SI0009903434DVANAJSTMESE?NE ZAKLADNE MENICE 27. IZDA0.000.0000
2005-08-101525DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-08-101525DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-08-101525DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-08-101525DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-08-101525DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-08-101523CDZSSI0031105271DZS0.000.0000
2005-08-1015212CEOKGSI0031102682EMONA OBALA0.000.0000
2005-08-1015212CETOGSI0031101338ETOL0.000.0000
2005-08-101523CETRGSI0031107129ETRA 330.000.0000
2005-08-101523BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-08-101523BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-08-101523BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-08-101523BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-08-101523CFIRRSI0021111388FINIRA390.00390.003388
2005-08-101523BFMR1SI0032102285FMR0.000.0000
2005-08-101523CFRAGSI0031103599FRUCTAL1460.001460.0013818
2005-08-101523CGEALSI0031103417GEA COLLEGE0.000.0000
2005-08-101523CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-08-101523CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-08-101523CGKRGSI0031107145EGOLES0.000.0000
2005-08-101523CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-08-101523CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-08-1015212CGRVGSI0031104076GORENJE5738.005740.00205010
2005-08-101523CGSBGSI0031101296GEA0.000.0000
2005-08-101523CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-08-1015212CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE2220.002220.00761
2005-08-101523CHDOGSI0031101148HELIOS, DOM?ALE210000.00210000.0043
2005-08-1015212BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-08-101523CIALGSI0031107046ISKRA AVTOELEKTRIKA9100.009100.00221
2005-08-101523CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-08-1015212CIEKGSI0031100090INTEREUROPA6055.006051.002036
2005-08-101523CIELGSI0031110263ELMO0.000.0000
2005-08-101527FIFDRSI0021113079INFOND ID 11169.001166.20143221
2005-08-101523CIFFRSI0021110760INFOND HOLDING962.00960.10245717
2005-08-101523CIFHRSI0021113087INFOND HOLDING 1606.00608.6039416
2005-08-101527FIFIRSI0021110786INFOND ID2493.002490.10198624
2005-08-101523CIHPGSI0031107459INLES0.000.0000
2005-08-101523CIMTGSI0031109208?ITO INTES0.000.0000
2005-08-101523CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-08-101523CINTRSI0021100134INTARA0.000.0000
2005-08-1015212CITBGSI0031102070ISTRABENZ8397.008400.0057216
2005-08-101523CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-08-101523CJAMRSI0031111097JATA EMONA0.000.0000
2005-08-101523CJASGSI0031101544JADRAN4610.004610.00332
2005-08-101523CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-08-101523CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-08-101523CJTKGSI0031107863JUTEKS27720.0027900.00416
2005-08-1015212BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-08-1015212BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-08-1015212BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-08-1015212BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-08-1015212BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-08-1015212BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-08-1015212BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-08-101523PKDHPSI0031200502KD HOLDING6054.006100.0035232
2005-08-101523CKDHRSI0031110461KD HOLDING12049.0012000.0099096
2005-08-101527FKDIRSI0021113418KD ID2268.002272.7010930115
2005-08-101523BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-08-101523CKEPGSI0031104209KEMA PUCONCI0.000.0000
2005-08-101523CKLAGSI0031105487KLASJE CELJE0.000.0000
2005-08-101523CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-08-101523CKRHRSI0021111248KRONA HOLDING450.00450.003331
2005-08-1015212CKRKGSI0031102120KRKA81673.0081501.1034239
2005-08-101523CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-08-101523CLIVGSI0031107962LIV POSTOJNA18000.0018000.0041
2005-08-101523CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-08-1015212CLKPGSI0031101346LUKA KOPER7371.007371.001303
2005-08-101523CLLBGSI0031108713LIP BLED1200.001200.002034
2005-08-101523CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-08-101523CMAHRSI0021111511MAKSIMA HOLDING856.00848.00110818
2005-08-101527FMAIRSI0021111529MAKSIMA ID2474.002475.40167922
2005-08-1015212CMAJGSI0031108200MLINOTEST0.000.0000
2005-08-101523CMAPGSI0031100587MARINA PORTORO?10000.0010000.0031
2005-08-101523CMEDRSI0031106915MEDALJON2192.002181.101043
2005-08-1015212CMELRSI0031100082MERCATOR37299.0037300.0017211
2005-08-101523BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-08-1015212CMERSI0031104639MERKUR36200.0036200.00172
2005-08-101523CMHLGSI0031110073FOND INVEST1052.001052.00264
2005-08-101523CMILGSI0031111162LESNINA280500.00280500.0011
2005-08-101523CMIPGSI0031109695MIP0.000.0000
2005-08-101523CMISGSI0031102716MITOL SE?ANA4350.004350.00101
2005-08-101523CMKIRSI0021113194MAKSIMA INVEST420.00420.00135818
2005-08-101523CMKOGSI0031101304MELAMIN0.000.0000
2005-08-101523CMKTGSI0031100942MK TISKARNA0.000.0000
2005-08-101527FML0GSI0021105968MODRA LINIJA245.00245.0050175
2005-08-101523CMLHRSI0021110588MODRA LINIJA HOLDING935.00935.103644
2005-08-101523CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-08-101523CMR0RSI0021111990MERCATA413.00413.005586
2005-08-101523CMR1RSI0021113111M1390.00390.002894
2005-08-101523CMTGGSI0031105669METALKA TRGOVINA0.000.0000
2005-08-1015212CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-08-101523CNALNSI0031102690NAMA0.000.0000
2005-08-101527FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD328.00328.603392332
2005-08-101523CNF2RSI0021112006NFD HOLDING767.00769.10374331
2005-08-1015212CNIKNSI0031100793NIKA0.000.0000
2005-08-101523CNKPGSI0031107178NIKO0.000.0000
2005-08-1015212BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-08-1015212BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-08-1015212BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-08-1015212BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-08-101523BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-08-101523BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-08-1015212BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-08-1015212BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-08-1015212BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-08-101523BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-08-101523BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-08-1015212BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-08-101523CPALGSI0031103300HOTELI PALACE0.000.0000
2005-08-101523BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-08-101523BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-08-101523BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-08-101523BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-08-101523BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-08-1015212CPETGSI0031102153PETROL64500.0064500.0017221
2005-08-1015212CPILRSI0031107418PIVOVARNA LA?KO7299.007300.0031410
2005-08-101523BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-08-101523CPOIRSI0021110984POM-INVEST1095.001096.004746
2005-08-101523CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-08-101523PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-08-101523CPPIGSI0021113038POM-NALO?BE270.00270.004896
2005-08-101523BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-08-101523BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-08-101523BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-08-101523BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-08-1015212PPRBPSI0021200405PROBANKA0.000.0000
2005-08-1015212CPULGSI0031109075PIVOVARNA UNION0.000.0000
2005-08-101523PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-08-101523CRGSSI0031104894ZDRAVILI??E ROGA?KA160.00160.00301
2005-08-101523CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-08-1015212BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-08-1015212BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-08-1015212BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-08-1015212BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-08-1015212BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-08-1015212BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-08-1015212BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2005-08-1015212BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-08-1015212BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-08-1015212BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-08-1015212BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-08-1015212BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-08-1015212BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2005-08-1015212BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.31395111
2005-08-1015212BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA0.000.0000
2005-08-1015212BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-08-1015212BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-08-1015212BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-08-1015212BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-08-1015212BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-08-1015212BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-08-1015212BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-08-1015212BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2005-08-1015212BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-08-1015212BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2005-08-1015212BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-08-1015212BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA108.00108.305001
2005-08-1015212BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2005-08-1015212BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2005-08-1015212BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-08-1015212CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2005-08-1015212CSAVASI0031108457SAVA42930.0042004.00727
2005-08-101523CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2005-08-101523CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-08-101523BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-08-101523CSKDRSI0031110164KD GROUP0.000.0000
2005-08-101523CSLLGSI0031100405SLOVENIJALES12257.0012251.001466
2005-08-101527FSN0NSI0021105901KRONA SENIOR157.00157.0037901
2005-08-101523BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.25315519
2005-08-1015212BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-08-1015212BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-08-101523BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-08-101523CST1RSI0021112105HRAM HOLDING679.00670.10453117
2005-08-101525DSZ33SI0009903814?ESTMESE?NE ZAKLADNE MENICE 33. IZDAJA0.000.0000
2005-08-101525DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 32. IZDAJA0.000.0000
2005-08-101525DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-08-101523BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-08-1015212CTCRGSI0031100637TERME ?ATE?36450.0036400.00163
2005-08-101523CTEAGSI0031102211TEKSTINA380.00400.0061402
2005-08-101523CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.004038
2005-08-101523CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-08-101523CTODGSI0031101361TOSAMA0.000.0000
2005-08-101523CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2005-08-101523CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-08-101523CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00123111
2005-08-101523CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-08-101523CTUBGSI0031103441SWATY0.000.0000
2005-08-101525DTZ85SI0002604005TRIMESE?NE ZAKLADNE MENICE 85. IZDAJA0.000.0000
2005-08-101525DTZ86SI0002604088TRIMESE?NE ZAKLADNE MENICE 86. IZDAJA0.000.0000
2005-08-101525DTZ87SI0002604138TRIMESE?NE ZAKLADNE MENICE 87. IZDAJA0.000.0000
2005-08-101523CUSARSI0031111477UNIT-AS LJUBLJANA0.000.0000
2005-08-101523CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-08-101523CVHDRSI0021111313VIPA HOLDING920.00920.0011575
2005-08-101523CVHLGSI0031105511HIDROTEHNIK2200.002200.003112
2005-08-101523CVIHRSI0021111255VIZIJA HOLDING700.00700.006226
2005-08-101527FVIINSI0021111321VIPA INVEST2025.002025.005117
2005-08-1015212BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-08-1015212BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-08-1015212BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-08-1015212BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-08-1015212BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-08-101523CVLJGSI0031100694VELANA601.00601.103751
2005-08-101523CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.005846
2005-08-101523CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-08-101527FZM1NSI0021106172ZLATA MONETA I, ID131.00131.101705116
2005-08-101523CZM2RSI0021111982ZLATA MONETA II460.00460.207759
2005-08-101523CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD1400.001400.001942
2005-08-101523BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-08-1015212CZTOGSI0031108440?ITO33986.0033900.00482
2005-08-101523CZV2RSI0021112154ZVON DVA HOLDING426.00427.00203319
2005-08-101523CZVHRSI0021111776ZVON ENA HOLDING2012.002011.00128316
2005-08-101527FZVIRSI0021111784ZVON ENA ID2807.002810.1025317
Stevilo zapisov: 251