Tecajnica Ljubljanske borze za dan '2005-08-11'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-08-111533CAAPGSI0021111917AKTIVA AVANT356.00356.802062
2005-08-1115312BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-08-1115312BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-08-1115312BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-08-1115312BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-08-1115312BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-08-111533BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-08-111533BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-08-111533BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-08-111533BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-08-1115312CAELGSI0031103276AERODROM LJUBLJANA11400.0011400.002333
2005-08-111533CAKIRSI0021111354AKTIVA INVEST18989.0019000.0061031
2005-08-111533CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-08-111533CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA2601.002600.001752
2005-08-111533CAR1RSI0021112071ARKADA HOLDING900.00900.004273
2005-08-111533CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-08-111533CATPGSI0021112162AKTIVA NALO?BE950.00950.10297429
2005-08-1115312BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-08-1115312BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-08-1115312BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-08-1115312BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-08-1115312BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-08-111533CBELGSI0031102161BELINKA4301.004300.001566
2005-08-1115312BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-08-1115312BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-08-111533BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-08-111533CCAP1SI0021100035CAPITA0.000.0000
2005-08-111533CCETGSI0031100843CETIS29000.0029000.0091
2005-08-1115312CCHZGSI0031104407COMET0.000.0000
2005-08-111533CCICGSI0031103805CINKARNA CELJE25500.0025500.004586
2005-08-111533BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-08-111533CCOMGSI0031103607COLOR0.000.0000
2005-08-111533CCRIRSI0021111925CERTIUS INVEST406.00406.005693
2005-08-111533CCRKGSI0031109158CREINA0.000.0000
2005-08-1115312CDELRSI0031104456DELO30699.0030699.00501
2005-08-111533CDMRGSI0031105206DANA2000.002000.00541
2005-08-1115312CDPRGSI0031107079DELO PRODAJA0.000.0000
2005-08-111533BDRS1SI0032102244DARS0.000.0000
2005-08-111535DDZ27SI0009903434DVANAJSTMESE?NE ZAKLADNE MENICE 27. IZDA0.000.0000
2005-08-111535DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-08-111535DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-08-111535DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-08-111535DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-08-111535DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-08-111533CDZSSI0031105271DZS0.000.0000
2005-08-1115312CEOKGSI0031102682EMONA OBALA0.000.0000
2005-08-1115312CETOGSI0031101338ETOL55900.0055900.00201
2005-08-111533CETRGSI0031107129ETRA 330.000.0000
2005-08-111533BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-08-111533BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-08-111533BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-08-111533BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-08-111533CFIRRSI0021111388FINIRA382.00382.003664
2005-08-111533BFMR1SI0032102285FMR0.000.0000
2005-08-111533CFRAGSI0031103599FRUCTAL1460.001460.0016289
2005-08-111533CGEALSI0031103417GEA COLLEGE0.000.0000
2005-08-111533CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-08-111533CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-08-111533CGKRGSI0031107145EGOLES0.000.0000
2005-08-111533CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-08-111533CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-08-1115312CGRVGSI0031104076GORENJE5718.005700.00112116
2005-08-111533CGSBGSI0031101296GEA0.000.0000
2005-08-111533CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-08-1115312CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-08-111533CHDOGSI0031101148HELIOS, DOM?ALE210333.00211999.0032
2005-08-1115312BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-08-111533CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2005-08-111533CICRGSI0031104340IMP ?RPALKE LJUBLJANA2000.002000.006191
2005-08-1115312CIEKGSI0031100090INTEREUROPA6000.006000.00161
2005-08-111533CIELGSI0031110263ELMO0.000.0000
2005-08-111537FIFDRSI0021113079INFOND ID 11163.001165.0034814
2005-08-111533CIFFRSI0021110760INFOND HOLDING965.00965.1092213
2005-08-111533CIFHRSI0021113087INFOND HOLDING 1608.00608.60256119
2005-08-111537FIFIRSI0021110786INFOND ID2490.002490.3046413
2005-08-111533CIHPGSI0031107459INLES0.000.0000
2005-08-111533CIMTGSI0031109208?ITO INTES250.00250.002001
2005-08-111533CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-08-111533CINTRSI0021100134INTARA0.000.0000
2005-08-1115312CITBGSI0031102070ISTRABENZ8394.008400.0072210
2005-08-111533CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-08-111533CJAMRSI0031111097JATA EMONA0.000.0000
2005-08-111533CJASGSI0031101544JADRAN0.000.0000
2005-08-111533CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-08-111533CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-08-111533CJTKGSI0031107863JUTEKS27913.0027999.001122
2005-08-1115312BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-08-1115312BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-08-1115312BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-08-1115312BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-08-1115312BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-08-1115312BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-08-1115312BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-08-111533PKDHPSI0031200502KD HOLDING6054.006063.9037136
2005-08-111533CKDHRSI0031110461KD HOLDING12003.0012060.0071375
2005-08-111537FKDIRSI0021113418KD ID2263.002263.30741194
2005-08-111533BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-08-111533CKEPGSI0031104209KEMA PUCONCI0.000.0000
2005-08-111533CKLAGSI0031105487KLASJE CELJE0.000.0000
2005-08-111533CKLLGSI0031111147IMP KLIMAT2200.002200.002381
2005-08-111533CKRHRSI0021111248KRONA HOLDING450.00450.003331
2005-08-1115312CKRKGSI0031102120KRKA81724.0081581.0036347
2005-08-111533CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-08-111533CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-08-111533CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-08-1115312CLKPGSI0031101346LUKA KOPER7384.007400.001436
2005-08-111533CLLBGSI0031108713LIP BLED0.000.0000
2005-08-111533CLSBGSI0031100355LESNINA EMMI600.00600.001001
2005-08-111533CMAHRSI0021111511MAKSIMA HOLDING859.00848.00123017
2005-08-111537FMAIRSI0021111529MAKSIMA ID2484.002483.80175521
2005-08-1115312CMAJGSI0031108200MLINOTEST0.000.0000
2005-08-111533CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-08-111533CMEDRSI0031106915MEDALJON0.000.0000
2005-08-1115312CMELRSI0031100082MERCATOR37122.0037100.0021914
2005-08-111533BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-08-1115312CMERSI0031104639MERKUR36014.0035800.00657
2005-08-111533CMHLGSI0031110073FOND INVEST1052.001052.00232
2005-08-111533CMILGSI0031111162LESNINA0.000.0000
2005-08-111533CMIPGSI0031109695MIP1900.001900.00711
2005-08-111533CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-08-111533CMKIRSI0021113194MAKSIMA INVEST420.00421.00108416
2005-08-111533CMKOGSI0031101304MELAMIN0.000.0000
2005-08-111533CMKTGSI0031100942MK TISKARNA0.000.0000
2005-08-111537FML0GSI0021105968MODRA LINIJA245.00245.0040004
2005-08-111533CMLHRSI0021110588MODRA LINIJA HOLDING935.00935.101382
2005-08-111533CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-08-111533CMR0RSI0021111990MERCATA416.00416.904864
2005-08-111533CMR1RSI0021113111M1390.00390.003294
2005-08-111533CMTGGSI0031105669METALKA TRGOVINA0.000.0000
2005-08-1115312CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-08-111533CNALNSI0031102690NAMA0.000.0000
2005-08-111537FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD328.00329.001162717
2005-08-111533CNF2RSI0021112006NFD HOLDING767.00768.10423021
2005-08-1115312CNIKNSI0031100793NIKA0.000.0000
2005-08-111533CNKPGSI0031107178NIKO0.000.0000
2005-08-1115312BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-08-1115312BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-08-1115312BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-08-1115312BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-08-111533BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-08-111533BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-08-1115312BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-08-1115312BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-08-1115312BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-08-111533BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-08-111533BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-08-1115312BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-08-111533CPALGSI0031103300HOTELI PALACE1500.001500.003641
2005-08-111533BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-08-111533BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-08-111533BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-08-111533BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-08-111533BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-08-1115312CPETGSI0031102153PETROL64508.0064000.0026725
2005-08-1115312CPILRSI0031107418PIVOVARNA LA?KO7300.007300.00161
2005-08-111533BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-08-111533CPOIRSI0021110984POM-INVEST1095.001095.003565
2005-08-111533CPOPGSI0031108226PLAMA - PUR2850.002850.0081
2005-08-111533PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-08-111533CPPIGSI0021113038POM-NALO?BE270.00270.003655
2005-08-111533BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-08-111533BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-08-111533BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-08-111533BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-08-1115312PPRBPSI0021200405PROBANKA0.000.0000
2005-08-1115312CPULGSI0031109075PIVOVARNA UNION0.000.0000
2005-08-111533PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-08-111533CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-08-111533CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-08-1115312BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-08-1115312BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-08-1115312BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-08-1115312BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-08-1115312BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-08-1115312BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-08-1115312BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2005-08-1115312BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-08-1115312BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-08-1115312BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-08-1115312BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-08-1115312BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-08-1115312BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2005-08-1115312BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.31425515
2005-08-1115312BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA0.000.0000
2005-08-1115312BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-08-1115312BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-08-1115312BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-08-1115312BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-08-1115312BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-08-1115312BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-08-1115312BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-08-1115312BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2005-08-1115312BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-08-1115312BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2005-08-1115312BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-08-1115312BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA108.00108.29231
2005-08-1115312BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2005-08-1115312BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA101.00101.50251
2005-08-1115312BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA99.0099.20251
2005-08-1115312CSALRSI0031110453SALUS, LJUBLJANA125334.00125500.0063
2005-08-1115312CSAVASI0031108457SAVA43000.0043000.00394
2005-08-111533CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2005-08-111533CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-08-111533BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-08-111533CSKDRSI0031110164KD GROUP0.000.0000
2005-08-111533CSLLGSI0031100405SLOVENIJALES0.000.0000
2005-08-111537FSN0NSI0021105901KRONA SENIOR0.000.0000
2005-08-111533BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.3083412
2005-08-1115312BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-08-1115312BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-08-111533BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-08-111533CST1RSI0021112105HRAM HOLDING679.00700.00513522
2005-08-111535DSZ33SI0009903814?ESTMESE?NE ZAKLADNE MENICE 33. IZDAJA0.000.0000
2005-08-111535DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 32. IZDAJA0.000.0000
2005-08-111535DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-08-111533BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-08-1115312CTCRGSI0031100637TERME ?ATE?36367.0036500.0095
2005-08-111533CTEAGSI0031102211TEKSTINA0.000.0000
2005-08-111533CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.0054313
2005-08-111533CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-08-111533CTODGSI0031101361TOSAMA0.000.0000
2005-08-111533CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2005-08-111533CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-08-111533CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00113013
2005-08-111533CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-08-111533CTUBGSI0031103441SWATY0.000.0000
2005-08-111535DTZ85SI0002604005TRIMESE?NE ZAKLADNE MENICE 85. IZDAJA0.000.0000
2005-08-111535DTZ86SI0002604088TRIMESE?NE ZAKLADNE MENICE 86. IZDAJA0.000.0000
2005-08-111535DTZ87SI0002604138TRIMESE?NE ZAKLADNE MENICE 87. IZDAJA0.000.0000
2005-08-111533CUSARSI0031111477UNIT-AS LJUBLJANA0.000.0000
2005-08-111533CUSLGSI0031104670UNITAS, LJUBLJANA1800.001800.006131
2005-08-111533CVHDRSI0021111313VIPA HOLDING920.00920.00312510
2005-08-111533CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-08-111533CVIHRSI0021111255VIZIJA HOLDING700.00700.002722
2005-08-111537FVIINSI0021111321VIPA INVEST2027.002030.004729
2005-08-1115312BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-08-1115312BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-08-1115312BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-08-1115312BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-08-1115312BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-08-111533CVLJGSI0031100694VELANA601.00601.104881
2005-08-111533CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.002562
2005-08-111533CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-08-111537FZM1NSI0021106172ZLATA MONETA I, ID131.00131.102909016
2005-08-111533CZM2RSI0021111982ZLATA MONETA II460.00460.00131913
2005-08-111533CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-08-111533BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-08-1115312CZTOGSI0031108440?ITO34000.0034000.0021
2005-08-111533CZV2RSI0021112154ZVON DVA HOLDING427.00427.00293824
2005-08-111533CZVHRSI0021111776ZVON ENA HOLDING2020.002020.60195221
2005-08-111537FZVIRSI0021111784ZVON ENA ID2819.002829.0044921
Stevilo zapisov: 251