Tecajnica Ljubljanske borze za dan '2005-08-17'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-08-171563CAAPGSI0021111917AKTIVA AVANT367.00367.002163
2005-08-1715612BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-08-1715612BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-08-1715612BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-08-1715612BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-08-1715612BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-08-171563BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-08-171563BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-08-171563BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-08-171563BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-08-1715612CAELGSI0031103276AERODROM LJUBLJANA11398.0011400.001626
2005-08-171563CAKIRSI0021111354AKTIVA INVEST18987.0019000.0057830
2005-08-171563CAKMGSI0031104332AGROKOMBINAT MARIBOR950.00950.00431
2005-08-171563CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA2600.002600.001443
2005-08-171563CAR1RSI0021112071ARKADA HOLDING900.00900.1011039
2005-08-171563CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI105.00105.003013
2005-08-171563CATPGSI0021112162AKTIVA NALO?BE950.00950.00302023
2005-08-1715612BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-08-1715612BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-08-1715612BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-08-1715612BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-08-1715612BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-08-171563CBELGSI0031102161BELINKA4256.004256.10202
2005-08-1715612BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-08-1715612BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-08-171563BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-08-171563CCAP1SI0021100035CAPITA0.000.0000
2005-08-171563CCETGSI0031100843CETIS38863.0040000.00517
2005-08-1715612CCHZGSI0031104407COMET0.000.0000
2005-08-171563CCICGSI0031103805CINKARNA CELJE0.000.0000
2005-08-171563BCIM1SI0032102293CIMOS 1. Izdaja106.00106.6011741
2005-08-171563CCOMGSI0031103607COLOR0.000.0000
2005-08-171563CCRIRSI0021111925CERTIUS INVEST430.00430.30951
2005-08-171563CCRKGSI0031109158CREINA0.000.0000
2005-08-1715612CDELRSI0031104456DELO30700.0030700.00501
2005-08-171563CDMRGSI0031105206DANA0.000.0000
2005-08-1715612CDPRGSI0031107079DELO PRODAJA0.000.0000
2005-08-171563BDRS1SI0032102244DARS0.000.0000
2005-08-171565DDZ27SI0009903434DVANAJSTMESE?NE ZAKLADNE MENICE 27. IZDA0.000.0000
2005-08-171565DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-08-171565DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-08-171565DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-08-171565DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-08-171565DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-08-171563CDZSSI0031105271DZS0.000.0000
2005-08-1715612CEOKGSI0031102682EMONA OBALA0.000.0000
2005-08-1715612CETOGSI0031101338ETOL55892.0056000.00283
2005-08-171563CETRGSI0031107129ETRA 330.000.0000
2005-08-171563BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-08-171563BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-08-171563BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-08-171563BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-08-171563CFIRRSI0021111388FINIRA383.00383.103563
2005-08-171563BFMR1SI0032102285FMR0.000.0000
2005-08-171563CFRAGSI0031103599FRUCTAL1460.001460.00233711
2005-08-171563CGEALSI0031103417GEA COLLEGE0.000.0000
2005-08-171563CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-08-171563CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-08-171563CGKRGSI0031107145EGOLES0.000.0000
2005-08-171563CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-08-171563CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-08-1715612CGRVGSI0031104076GORENJE5619.005600.0061111
2005-08-171563CGSBGSI0031101296GEA750.00750.002721
2005-08-171563CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-08-1715612CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE2300.002300.003031
2005-08-171563CHDOGSI0031101148HELIOS, DOM?ALE212500.00214000.0063
2005-08-1715612BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-08-171563CIALGSI0031107046ISKRA AVTOELEKTRIKA9000.009000.001975
2005-08-171563CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-08-1715612CIEKGSI0031100090INTEREUROPA6009.006006.002136
2005-08-171563CIELGSI0031110263ELMO0.000.0000
2005-08-171567FIFDRSI0021113079INFOND ID 11140.001130.10301330
2005-08-171563CIFFRSI0021110760INFOND HOLDING981.00980.00267218
2005-08-171563CIFHRSI0021113087INFOND HOLDING 1599.00600.00372317
2005-08-171567FIFIRSI0021110786INFOND ID2499.002490.10311617
2005-08-171563CIHPGSI0031107459INLES0.000.0000
2005-08-171563CIMTGSI0031109208?ITO INTES0.000.0000
2005-08-171563CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-08-171563CINTRSI0021100134INTARA0.000.0000
2005-08-1715612CITBGSI0031102070ISTRABENZ8273.008151.101357
2005-08-171563CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-08-171563CJAMRSI0031111097JATA EMONA873.00860.1013235
2005-08-171563CJASGSI0031101544JADRAN4610.004610.00401
2005-08-171563CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-08-171563CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-08-171563CJTKGSI0031107863JUTEKS28000.0028000.002013
2005-08-1715612BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-08-1715612BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-08-1715612BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-08-1715612BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-08-1715612BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-08-1715612BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-08-1715612BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-08-171563PKDHPSI0031200502KD HOLDING6032.006050.0040643
2005-08-171563CKDHRSI0031110461KD HOLDING12021.0012011.0071187
2005-08-171567FKDIRSI0021113418KD ID2252.002251.50676799
2005-08-171563BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-08-171563CKEPGSI0031104209KEMA PUCONCI0.000.0000
2005-08-171563CKLAGSI0031105487KLASJE CELJE400.00400.0052301
2005-08-171563CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-08-171563CKRHRSI0021111248KRONA HOLDING450.00450.003791
2005-08-1715612CKRKGSI0031102120KRKA81489.0081500.0077363
2005-08-171563CKS2GSI0021112030KS2 NALO?BE959.001000.0085412
2005-08-171563CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-08-171563CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-08-1715612CLKPGSI0031101346LUKA KOPER7232.007200.00612
2005-08-171563CLLBGSI0031108713LIP BLED0.000.0000
2005-08-171563CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-08-171563CMAHRSI0021111511MAKSIMA HOLDING876.00888.90242625
2005-08-171567FMAIRSI0021111529MAKSIMA ID2499.002500.30229627
2005-08-1715612CMAJGSI0031108200MLINOTEST1500.001500.0021
2005-08-171563CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-08-171563CMEDRSI0031106915MEDALJON0.000.0000
2005-08-1715612CMELRSI0031100082MERCATOR37046.0037000.0027615
2005-08-171563BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-08-1715612CMERSI0031104639MERKUR36014.0036080.001338
2005-08-171563CMHLGSI0031110073FOND INVEST1100.001100.00544
2005-08-171563CMILGSI0031111162LESNINA280166.00280500.0063
2005-08-171563CMIPGSI0031109695MIP1810.001800.101436
2005-08-171563CMISGSI0031102716MITOL SE?ANA4200.004200.00301
2005-08-171563CMKIRSI0021113194MAKSIMA INVEST420.00420.00146721
2005-08-171563CMKOGSI0031101304MELAMIN0.000.0000
2005-08-171563CMKTGSI0031100942MK TISKARNA0.000.0000
2005-08-171567FML0GSI0021105968MODRA LINIJA244.00244.2024903
2005-08-171563CMLHRSI0021110588MODRA LINIJA HOLDING935.00935.101373
2005-08-171563CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-08-171563CMR0RSI0021111990MERCATA410.00410.005624
2005-08-171563CMR1RSI0021113111M1390.00390.007916
2005-08-171563CMTGGSI0031105669METALKA TRGOVINA0.000.0000
2005-08-1715612CMTSGSI0031103706KOMPAS MTS1200.001200.006792
2005-08-171563CNALNSI0031102690NAMA0.000.0000
2005-08-171567FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD330.00330.102769031
2005-08-171563CNF2RSI0021112006NFD HOLDING767.00770.20495138
2005-08-1715612CNIKNSI0031100793NIKA0.000.0000
2005-08-171563CNKPGSI0031107178NIKO0.000.0000
2005-08-1715612BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-08-1715612BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-08-1715612BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-08-1715612BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-08-171563BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-08-171563BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-08-1715612BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-08-1715612BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-08-1715612BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-08-171563BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-08-171563BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-08-1715612BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-08-171563CPALGSI0031103300HOTELI PALACE1500.001500.00191
2005-08-171563BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-08-171563BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-08-171563BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-08-171563BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-08-171563BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-08-1715612CPETGSI0031102153PETROL63720.0063500.0039631
2005-08-1715612CPILRSI0031107418PIVOVARNA LA?KO7291.007300.006156
2005-08-171563BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-08-171563CPOIRSI0021110984POM-INVEST1095.001095.002233
2005-08-171563CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-08-171563PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-08-171563CPPIGSI0021113038POM-NALO?BE270.00270.002303
2005-08-171563BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-08-171563BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-08-171563BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-08-171563BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-08-1715612PPRBPSI0021200405PROBANKA0.000.0000
2005-08-1715612CPULGSI0031109075PIVOVARNA UNION0.000.0000
2005-08-171563PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-08-171563CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-08-171563CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-08-1715612BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-08-1715612BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-08-1715612BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-08-1715612BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-08-1715612BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-08-1715612BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-08-1715612BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA106.00106.14131
2005-08-1715612BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-08-1715612BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-08-1715612BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-08-1715612BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-08-1715612BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-08-1715612BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2005-08-1715612BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.50306714
2005-08-1715612BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA0.000.0000
2005-08-1715612BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-08-1715612BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-08-1715612BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-08-1715612BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-08-1715612BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-08-1715612BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-08-1715612BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-08-1715612BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA108.00108.51432
2005-08-1715612BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-08-1715612BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2005-08-1715612BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-08-1715612BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-08-1715612BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.3615312
2005-08-1715612BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2005-08-1715612BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-08-1715612CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2005-08-1715612CSAVASI0031108457SAVA42997.0043000.001739
2005-08-171563CSELRSI0031111758SATURNUS EMBALA?A35000.0035000.0011
2005-08-171563CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-08-171563BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-08-171563CSKDRSI0031110164KD GROUP0.000.0000
2005-08-171563CSLLGSI0031100405SLOVENIJALES0.000.0000
2005-08-171567FSN0NSI0021105901KRONA SENIOR155.00155.3071106
2005-08-171563BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.10783623
2005-08-1715612BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-08-1715612BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-08-171563BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-08-171563CST1RSI0021112105HRAM HOLDING675.00680.00232910
2005-08-171565DSZ33SI0009903814?ESTMESE?NE ZAKLADNE MENICE 33. IZDAJA0.000.0000
2005-08-171565DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 32. IZDAJA0.000.0000
2005-08-171565DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-08-171563BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-08-1715612CTCRGSI0031100637TERME ?ATE?0.000.0000
2005-08-171563CTEAGSI0031102211TEKSTINA0.000.0000
2005-08-171563CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.0088517
2005-08-171563CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-08-171563CTODGSI0031101361TOSAMA11500.0011500.0011
2005-08-171563CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2005-08-171563CTR1RSI0021112204TRDNJAVA I HOLDING311.00311.009352
2005-08-171563CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00183717
2005-08-171563CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-08-171563CTUBGSI0031103441SWATY0.000.0000
2005-08-171565DTZ85SI0002604005TRIMESE?NE ZAKLADNE MENICE 85. IZDAJA0.000.0000
2005-08-171565DTZ86SI0002604088TRIMESE?NE ZAKLADNE MENICE 86. IZDAJA0.000.0000
2005-08-171565DTZ87SI0002604138TRIMESE?NE ZAKLADNE MENICE 87. IZDAJA0.000.0000
2005-08-171563CUSARSI0031111477UNIT-AS LJUBLJANA0.000.0000
2005-08-171563CUSLGSI0031104670UNITAS, LJUBLJANA1800.001800.00169912
2005-08-171563CVHDRSI0021111313VIPA HOLDING920.00920.0018228
2005-08-171563CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-08-171563CVIHRSI0021111255VIZIJA HOLDING700.00700.006174
2005-08-171567FVIINSI0021111321VIPA INVEST2035.002035.003177
2005-08-1715612BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-08-1715612BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-08-1715612BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-08-1715612BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-08-1715612BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-08-171563CVLJGSI0031100694VELANA601.00601.104751
2005-08-171563CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.005794
2005-08-171563CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-08-171567FZM1NSI0021106172ZLATA MONETA I, ID129.00129.701893016
2005-08-171563CZM2RSI0021111982ZLATA MONETA II458.00457.008589
2005-08-171563CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD1500.001500.001091
2005-08-171563BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-08-1715612CZTOGSI0031108440?ITO33995.0034000.0073
2005-08-171563CZV2RSI0021112154ZVON DVA HOLDING425.00425.00198917
2005-08-171563CZVHRSI0021111776ZVON ENA HOLDING2024.002028.00441120
2005-08-171567FZVIRSI0021111784ZVON ENA ID2837.002840.5029517
Stevilo zapisov: 251