Tecajnica Ljubljanske borze za dan '2005-08-26'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-08-261633CAAPGSI0021111917AKTIVA AVANT0.000.0000
2005-08-2616312BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-08-2616312BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-08-2616312BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-08-2616312BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-08-2616312BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-08-261633BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-08-261633BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-08-261633BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-08-261633BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-08-2616312CAELGSI0031103276AERODROM LJUBLJANA11452.0011500.001085
2005-08-261633CAKIRSI0021111354AKTIVA INVEST18497.0018500.007623
2005-08-261633CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-08-261633CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA2600.002600.00191
2005-08-261633CAR1RSI0021112071ARKADA HOLDING900.00900.001142
2005-08-261633CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-08-261633CATPGSI0021112162AKTIVA NALO?BE950.00950.00190421
2005-08-2616312BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-08-2616312BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-08-2616312BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-08-2616312BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-08-2616312BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-08-261633CBELGSI0031102161BELINKA0.000.0000
2005-08-2616312BBTC1ESI0032100578BTC 1. IZDAJA107.00107.201501
2005-08-2616312BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-08-261633BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-08-261633CCAP1SI0021100035CAPITA0.000.0000
2005-08-261633CCETGSI0031100843CETIS0.000.0000
2005-08-2616312CCHZGSI0031104407COMET1968.001940.00762
2005-08-261633CCICGSI0031103805CINKARNA CELJE26010.0026010.00381
2005-08-261633BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-08-261633CCOMGSI0031103607COLOR1708.001708.0071
2005-08-261633CCRIRSI0021111925CERTIUS INVEST0.000.0000
2005-08-261633CCRKGSI0031109158CREINA0.000.0000
2005-08-2616312CDELRSI0031104456DELO30000.0030000.00501
2005-08-261633CDMRGSI0031105206DANA0.000.0000
2005-08-2616312CDPRGSI0031107079DELO PRODAJA4970.004999.00352
2005-08-261633BDRS1SI0032102244DARS0.000.0000
2005-08-261635DDZ27SI0009903434DVANAJSTMESE?NE ZAKLADNE MENICE 27. IZDA0.000.0000
2005-08-261635DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-08-261635DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-08-261635DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-08-261635DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-08-261635DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-08-261633CDZSSI0031105271DZS0.000.0000
2005-08-2616312CEOKGSI0031102682EMONA OBALA0.000.0000
2005-08-2616312CETOGSI0031101338ETOL0.000.0000
2005-08-261633CETRGSI0031107129ETRA 3399000.0099890.0021
2005-08-261633BFB06SI0022101768FACTOR BANKA FB06102.00102.7922
2005-08-261633BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-08-261633BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-08-261633BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-08-261633CFIRRSI0021111388FINIRA383.00383.101102
2005-08-261633BFMR1SI0032102285FMR0.000.0000
2005-08-261633CFRAGSI0031103599FRUCTAL820.00825.005683
2005-08-261633CGEALSI0031103417GEA COLLEGE0.000.0000
2005-08-261633CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-08-261633CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-08-261633CGKRGSI0031107145EGOLES0.000.0000
2005-08-261633CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-08-261633CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-08-2616312CGRVGSI0031104076GORENJE5600.005600.001613
2005-08-261633CGSBGSI0031101296GEA0.000.0000
2005-08-261633CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-08-2616312CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE2200.002200.003071
2005-08-261633CHDOGSI0031101148HELIOS, DOM?ALE210666.00211999.0062
2005-08-2616312BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-08-261633CIALGSI0031107046ISKRA AVTOELEKTRIKA9000.009000.003002
2005-08-261633CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-08-2616312CIEKGSI0031100090INTEREUROPA5373.005401.50539827
2005-08-261633CIELGSI0031110263ELMO0.000.0000
2005-08-261637FIFDRSI0021113079INFOND ID 11150.001150.4098911
2005-08-261633CIFFRSI0021110760INFOND HOLDING953.00940.00433714
2005-08-261633CIFHRSI0021113087INFOND HOLDING 1580.00581.2023611
2005-08-261637FIFIRSI0021110786INFOND ID2399.002393.4080320
2005-08-261633CIHPGSI0031107459INLES400.00400.10271
2005-08-261633CIMTGSI0031109208?ITO INTES0.000.0000
2005-08-261633CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-08-261633CINTRSI0021100134INTARA0.000.0000
2005-08-2616312CITBGSI0031102070ISTRABENZ8300.008300.001586
2005-08-261633CITSGSI0031103946INTERTRADE ITS1500.001500.00161
2005-08-261633CJAMRSI0031111097JATA EMONA0.000.0000
2005-08-261633CJASGSI0031101544JADRAN0.000.0000
2005-08-261633CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-08-261633CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-08-261633CJTKGSI0031107863JUTEKS27000.0027000.0081
2005-08-2616312BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-08-2616312BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-08-2616312BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-08-2616312BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-08-2616312BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-08-2616312BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-08-2616312BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-08-261633PKDHPSI0031200502KD HOLDING6000.006000.00847
2005-08-261633CKDHRSI0031110461KD HOLDING12464.0012100.00140937
2005-08-261637FKDIRSI0021113418KD ID2261.002270.20297535
2005-08-261633BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-08-261633CKLAGSI0031105487KLASJE CELJE0.000.0000
2005-08-261633CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-08-261633CKRHRSI0021111248KRONA HOLDING450.00450.001901
2005-08-2616312CKRKGSI0031102120KRKA82348.0082870.00233699
2005-08-261633CKS2GSI0021112030KS2 NALO?BE999.001000.008509
2005-08-261633CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-08-261633CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-08-2616312CLKPGSI0031101346LUKA KOPER7242.007230.00354819
2005-08-261633CLLBGSI0031108713LIP BLED0.000.0000
2005-08-261633CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-08-261633CMAHRSI0021111511MAKSIMA HOLDING851.00851.5071015
2005-08-261637FMAIRSI0021111529MAKSIMA ID2459.002460.00351124
2005-08-2616312CMAJGSI0031108200MLINOTEST0.000.0000
2005-08-261633CMAPGSI0031100587MARINA PORTORO?9900.009900.0011
2005-08-261633CMEDRSI0031106915MEDALJON2300.002300.00201
2005-08-2616312CMELRSI0031100082MERCATOR37821.0037800.0016615
2005-08-261633BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-08-2616312CMERSI0031104639MERKUR35245.0035450.002245
2005-08-261633CMHLGSI0031110073FOND INVEST1101.001101.0041
2005-08-261633CMILGSI0031111162LESNINA0.000.0000
2005-08-261633CMIPGSI0031109695MIP0.000.0000
2005-08-261633CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-08-261633CMKIRSI0021113194MAKSIMA INVEST421.00425.003358733
2005-08-261633CMKOGSI0031101304MELAMIN0.000.0000
2005-08-261633CMKTGSI0031100942MK TISKARNA0.000.0000
2005-08-261637FML0GSI0021105968MODRA LINIJA245.00245.002297724
2005-08-261633CMLHRSI0021110588MODRA LINIJA HOLDING935.00936.10102721
2005-08-261633CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-08-261633CMR0RSI0021111990MERCATA395.00400.001462
2005-08-261633CMR1RSI0021113111M1390.00390.00491
2005-08-2616312CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-08-261633CNALNSI0031102690NAMA0.000.0000
2005-08-261637FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD328.00329.009046045
2005-08-261633CNF2RSI0021112006NFD HOLDING767.00760.00624041
2005-08-2616312CNIKNSI0031100793NIKA0.000.0000
2005-08-261633CNKPGSI0031107178NIKO0.000.0000
2005-08-2616312BNLB10SI0022101925NLB 10. IZDAJA105.00105.5011
2005-08-2616312BNLB11SI0022101933NLB 11. IZDAJA105.00105.40191
2005-08-2616312BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-08-2616312BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-08-261633BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-08-261633BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-08-2616312BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-08-2616312BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-08-2616312BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-08-261633BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-08-261633BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-08-2616312BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-08-261633CPALGSI0031103300HOTELI PALACE0.000.0000
2005-08-261633BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-08-261633BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-08-261633BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-08-261633BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-08-261633BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-08-2616312CPETGSI0031102153PETROL62303.0062300.0046022
2005-08-2616312CPILRSI0031107418PIVOVARNA LA?KO7344.007397.0029610
2005-08-261633BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-08-261633CPOIRSI0021110984POM-INVEST1095.001095.00712
2005-08-261633CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-08-261633PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-08-261633CPPIGSI0021113038POM-NALO?BE270.00270.007983
2005-08-261633BPRB4SI0022101081PROBANKA 4. IZDAJA100.00100.012111
2005-08-261633BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-08-261633BPRB6SI0022101941PROBANKA 6. IZDAJA103.00103.001771
2005-08-261633BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-08-2616312PPRBPSI0021200405PROBANKA0.000.0000
2005-08-2616312CPULGSI0031109075PIVOVARNA UNION39000.0039000.00173
2005-08-261633PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-08-261633CRGSSI0031104894ZDRAVILI??E ROGA?KA150.00150.00150281
2005-08-261633CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-08-2616312BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-08-2616312BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-08-2616312BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA98.0098.99501
2005-08-2616312BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-08-2616312BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-08-2616312BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-08-2616312BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2005-08-2616312BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-08-2616312BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-08-2616312BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-08-2616312BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA108.00108.60462
2005-08-2616312BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-08-2616312BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2005-08-2616312BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.50704614
2005-08-2616312BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA0.000.0000
2005-08-2616312BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-08-2616312BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-08-2616312BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-08-2616312BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-08-2616312BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-08-2616312BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-08-2616312BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-08-2616312BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2005-08-2616312BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA113.00113.704201
2005-08-2616312BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2005-08-2616312BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-08-2616312BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-08-2616312BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2005-08-2616312BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA101.00101.6713102
2005-08-2616312BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-08-2616312CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2005-08-2616312CSAVASI0031108457SAVA42471.0042499.00543
2005-08-261633CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2005-08-261633CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-08-261633BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-08-261633CSKDRSI0031110164KD GROUP0.000.0000
2005-08-261633CSLLGSI0031100405SLOVENIJALES0.000.0000
2005-08-261637FSN0NSI0021105901KRONA SENIOR154.00154.004145916
2005-08-261633BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.10233318
2005-08-2616312BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-08-2616312BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-08-261633BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-08-261633CST1RSI0021112105HRAM HOLDING630.00675.0013047
2005-08-261635DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 32. IZDAJA0.000.0000
2005-08-261635DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-08-261633BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-08-2616312CTCRGSI0031100637TERME ?ATE?36499.0036499.0011
2005-08-261633CTEAGSI0031102211TEKSTINA0.000.0000
2005-08-261633CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.0038811
2005-08-261633CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-08-261633CTODGSI0031101361TOSAMA10500.0010500.00121
2005-08-261633CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2005-08-261633CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-08-261633CTRSGSI0021112238TRIGLAV NALO?BE380.00380.0080511
2005-08-261633CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-08-261633CTUBGSI0031103441SWATY0.000.0000
2005-08-261635DTZ86SI0002604088TRIMESE?NE ZAKLADNE MENICE 86. IZDAJA0.000.0000
2005-08-261635DTZ87SI0002604138TRIMESE?NE ZAKLADNE MENICE 87. IZDAJA0.000.0000
2005-08-261633CUSARSI0031111477UNIT-AS LJUBLJANA0.000.0000
2005-08-261633CUSLGSI0031104670UNITAS, LJUBLJANA1800.001800.003933
2005-08-261633CVHDRSI0021111313VIPA HOLDING920.00920.008786
2005-08-261633CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-08-261633CVIHRSI0021111255VIZIJA HOLDING700.00700.004953
2005-08-261637FVIINSI0021111321VIPA INVEST2010.002011.103506
2005-08-2616312BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-08-2616312BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-08-2616312BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-08-2616312BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-08-2616312BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-08-261633CVLJGSI0031100694VELANA0.000.0000
2005-08-261633CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.004633
2005-08-261633CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-08-261637FZM1NSI0021106172ZLATA MONETA I, ID126.00127.101793318
2005-08-261633CZM2RSI0021111982ZLATA MONETA II440.00440.10152518
2005-08-261633CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-08-261633BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-08-2616312CZTOGSI0031108440?ITO33238.0033000.00212
2005-08-261633CZV2RSI0021112154ZVON DVA HOLDING415.00415.10103411
2005-08-261633CZVHRSI0021111776ZVON ENA HOLDING1977.001978.3051787
2005-08-261637FZVIRSI0021111784ZVON ENA ID2758.002760.1041813
Stevilo zapisov: 247