Tecajnica Ljubljanske borze za dan '2005-08-30'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-08-301653CAAPGSI0021111917AKTIVA AVANT415.00415.002343
2005-08-3016512BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-08-3016512BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-08-3016512BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-08-3016512BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-08-3016512BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-08-301653BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-08-301653BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-08-301653BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-08-301653BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-08-3016512CAELGSI0031103276AERODROM LJUBLJANA11400.0011400.10332
2005-08-301653CAKIRSI0021111354AKTIVA INVEST18490.0018500.0010629
2005-08-301653CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-08-301653CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-08-301653CAR1RSI0021112071ARKADA HOLDING900.00900.005184
2005-08-301653CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-08-301653CATPGSI0021112162AKTIVA NALO?BE950.00950.00210622
2005-08-3016512BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-08-3016512BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-08-3016512BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-08-3016512BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-08-3016512BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-08-301653CBELGSI0031102161BELINKA0.000.0000
2005-08-3016512BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-08-3016512BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-08-301653BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-08-301653CCAP1SI0021100035CAPITA0.000.0000
2005-08-301653CCETGSI0031100843CETIS0.000.0000
2005-08-3016512CCHZGSI0031104407COMET0.000.0000
2005-08-301653CCICGSI0031103805CINKARNA CELJE26001.0026001.00191
2005-08-301653BCIM1SI0032102293CIMOS 1. Izdaja106.00106.602001
2005-08-301653CCOMGSI0031103607COLOR1708.001708.00132
2005-08-301653CCRIRSI0021111925CERTIUS INVEST470.00470.009498
2005-08-301653CCRKGSI0031109158CREINA0.000.0000
2005-08-3016512CDELRSI0031104456DELO30577.0030000.10584
2005-08-301653CDMRGSI0031105206DANA0.000.0000
2005-08-3016512CDPRGSI0031107079DELO PRODAJA4800.004800.0051
2005-08-301653BDRS1SI0032102244DARS0.000.0000
2005-08-301655DDZ27SI0009903434DVANAJSTMESE?NE ZAKLADNE MENICE 27. IZDA0.000.0000
2005-08-301655DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-08-301655DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-08-301655DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-08-301655DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-08-301655DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-08-301653CDZSSI0031105271DZS0.000.0000
2005-08-3016512CEOKGSI0031102682EMONA OBALA0.000.0000
2005-08-3016512CETOGSI0031101338ETOL0.000.0000
2005-08-301653CETRGSI0031107129ETRA 330.000.0000
2005-08-301653BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-08-301653BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-08-301653BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-08-301653BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-08-301653CFIRRSI0021111388FINIRA383.00383.001723
2005-08-301653BFMR1SI0032102285FMR0.000.0000
2005-08-301653CFRAGSI0031103599FRUCTAL0.000.0000
2005-08-301653CGEALSI0031103417GEA COLLEGE0.000.0000
2005-08-301653CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-08-301653CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-08-301653CGKRGSI0031107145EGOLES0.000.0000
2005-08-301653CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-08-301653CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-08-3016512CGRVGSI0031104076GORENJE5545.005600.00608119
2005-08-301653CGSBGSI0031101296GEA850.00850.0011
2005-08-301653CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-08-3016512CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-08-301653CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2005-08-3016512BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-08-301653CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2005-08-301653CICRGSI0031104340IMP ?RPALKE LJUBLJANA2101.002101.00291
2005-08-3016512CIEKGSI0031100090INTEREUROPA5483.005700.00238514
2005-08-301653CIELGSI0031110263ELMO0.000.0000
2005-08-301657FIFDRSI0021113079INFOND ID 11126.001122.0031211
2005-08-301653CIFFRSI0021110760INFOND HOLDING945.00945.1011099
2005-08-301653CIFHRSI0021113087INFOND HOLDING 1583.00581.602419
2005-08-301657FIFIRSI0021110786INFOND ID2398.002396.0098614
2005-08-301653CIHPGSI0031107459INLES0.000.0000
2005-08-301653CIMTGSI0031109208?ITO INTES0.000.0000
2005-08-301653CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-08-301653CINTRSI0021100134INTARA0.000.0000
2005-08-3016512CITBGSI0031102070ISTRABENZ8300.008300.00383
2005-08-301653CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-08-301653CJAMRSI0031111097JATA EMONA0.000.0000
2005-08-301653CJASGSI0031101544JADRAN0.000.0000
2005-08-301653CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-08-301653CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-08-301653CJTKGSI0031107863JUTEKS26733.0026501.00906
2005-08-3016512BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-08-3016512BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-08-3016512BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-08-3016512BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-08-3016512BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-08-3016512BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-08-3016512BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-08-301653PKDHPSI0031200502KD HOLDING5822.005800.0017725
2005-08-301653CKDHRSI0031110461KD HOLDING12101.0012103.1045450
2005-08-301657FKDIRSI0021113418KD ID2268.002266.00456560
2005-08-301653BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-08-301653CKLAGSI0031105487KLASJE CELJE0.000.0000
2005-08-301653CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-08-301653CKRHRSI0021111248KRONA HOLDING450.00450.001661
2005-08-3016512CKRKGSI0031102120KRKA83531.0083450.0096464
2005-08-301653CKS2GSI0021112030KS2 NALO?BE1000.001000.0099513
2005-08-301653CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-08-301653CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-08-3016512CLKPGSI0031101346LUKA KOPER7215.007300.005828
2005-08-301653CLLBGSI0031108713LIP BLED0.000.0000
2005-08-301653CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-08-301653CMAHRSI0021111511MAKSIMA HOLDING858.00857.10111420
2005-08-301657FMAIRSI0021111529MAKSIMA ID2411.002408.10147722
2005-08-3016512CMAJGSI0031108200MLINOTEST0.000.0000
2005-08-301653CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-08-301653CMEDRSI0031106915MEDALJON0.000.0000
2005-08-3016512CMELRSI0031100082MERCATOR37994.0038000.0049125
2005-08-301653BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-08-3016512CMERSI0031104639MERKUR35300.0035300.00112
2005-08-301653CMHLGSI0031110073FOND INVEST1070.001070.00625
2005-08-301653CMILGSI0031111162LESNINA277000.00277000.00154
2005-08-301653CMIPGSI0031109695MIP1909.001900.0052
2005-08-301653CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-08-301653CMKIRSI0021113194MAKSIMA INVEST424.00425.00376320
2005-08-301653CMKOGSI0031101304MELAMIN0.000.0000
2005-08-301653CMKTGSI0031100942MK TISKARNA0.000.0000
2005-08-301657FML0GSI0021105968MODRA LINIJA245.00245.005386234
2005-08-301653CMLHRSI0021110588MODRA LINIJA HOLDING935.00935.20188130
2005-08-301653CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-08-301653CMR0RSI0021111990MERCATA401.00401.402272
2005-08-301653CMR1RSI0021113111M1390.00390.006385
2005-08-3016512CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-08-301653CNALNSI0031102690NAMA0.000.0000
2005-08-301657FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD326.00327.003717743
2005-08-301653CNF2RSI0021112006NFD HOLDING767.00761.00910063
2005-08-3016512CNIKNSI0031100793NIKA0.000.0000
2005-08-301653CNKPGSI0031107178NIKO0.000.0000
2005-08-3016512BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-08-3016512BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-08-3016512BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-08-3016512BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-08-301653BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-08-301653BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-08-3016512BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-08-3016512BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-08-3016512BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-08-301653BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-08-301653BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-08-3016512BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-08-301653CPALGSI0031103300HOTELI PALACE0.000.0000
2005-08-301653BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-08-301653BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-08-301653BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-08-301653BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-08-301653BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA102.00102.30351
2005-08-3016512CPETGSI0031102153PETROL63002.0063000.0047520
2005-08-3016512CPILRSI0031107418PIVOVARNA LA?KO7463.007549.001205035
2005-08-301653BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-08-301653CPOIRSI0021110984POM-INVEST1095.001095.001262
2005-08-301653CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-08-301653PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-08-301653CPPIGSI0021113038POM-NALO?BE270.00270.007263
2005-08-301653BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-08-301653BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-08-301653BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-08-301653BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-08-3016512PPRBPSI0021200405PROBANKA0.000.0000
2005-08-3016512CPULGSI0031109075PIVOVARNA UNION0.000.0000
2005-08-301653PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-08-301653CRGSSI0031104894ZDRAVILI??E ROGA?KA165.00165.0011
2005-08-301653CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-08-3016512BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-08-3016512BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-08-3016512BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA98.0098.001002
2005-08-3016512BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-08-3016512BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-08-3016512BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-08-3016512BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2005-08-3016512BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-08-3016512BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-08-3016512BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-08-3016512BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA108.00108.60261
2005-08-3016512BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-08-3016512BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2005-08-3016512BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.00847016
2005-08-3016512BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA0.000.0000
2005-08-3016512BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-08-3016512BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-08-3016512BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-08-3016512BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-08-3016512BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-08-3016512BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-08-3016512BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-08-3016512BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2005-08-3016512BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-08-3016512BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2005-08-3016512BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA104.00104.00202
2005-08-3016512BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-08-3016512BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2005-08-3016512BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2005-08-3016512BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-08-3016512CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2005-08-3016512CSAVASI0031108457SAVA43408.0043500.0022816
2005-08-301653CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2005-08-301653CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-08-301653BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-08-301653CSKDRSI0031110164KD GROUP0.000.0000
2005-08-301653CSLLGSI0031100405SLOVENIJALES0.000.0000
2005-08-301657FSN0NSI0021105901KRONA SENIOR153.00152.404332317
2005-08-301653BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA106.00106.51173613
2005-08-3016512BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-08-3016512BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-08-301653BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-08-301653CST1RSI0021112105HRAM HOLDING614.00550.10216711
2005-08-301655DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 32. IZDAJA0.000.0000
2005-08-301655DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-08-301653BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-08-3016512CTCRGSI0031100637TERME ?ATE?0.000.0000
2005-08-301653CTEAGSI0031102211TEKSTINA0.000.0000
2005-08-301653CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.0088021
2005-08-301653CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-08-301653CTODGSI0031101361TOSAMA10700.0010700.001052
2005-08-301653CTR0RSI0021112196TRDNJAVA HOLDING248.00230.003803
2005-08-301653CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-08-301653CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00150120
2005-08-301653CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-08-301653CTUBGSI0031103441SWATY0.000.0000
2005-08-301655DTZ86SI0002604088TRIMESE?NE ZAKLADNE MENICE 86. IZDAJA0.000.0000
2005-08-301655DTZ87SI0002604138TRIMESE?NE ZAKLADNE MENICE 87. IZDAJA0.000.0000
2005-08-301653CUSARSI0031111477UNIT-AS LJUBLJANA0.000.0000
2005-08-301653CUSLGSI0031104670UNITAS, LJUBLJANA1800.001800.005793
2005-08-301653CVHDRSI0021111313VIPA HOLDING920.00920.006533
2005-08-301653CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-08-301653CVIHRSI0021111255VIZIJA HOLDING700.00700.001961
2005-08-301657FVIINSI0021111321VIPA INVEST2011.002011.001685
2005-08-3016512BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-08-3016512BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-08-3016512BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-08-3016512BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-08-3016512BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-08-301653CVLJGSI0031100694VELANA0.000.0000
2005-08-301653CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.001841
2005-08-301653CZDDGSI0031105396TERME DOBRNA1499.001499.0011
2005-08-301657FZM1NSI0021106172ZLATA MONETA I, ID126.00127.001576013
2005-08-301653CZM2RSI0021111982ZLATA MONETA II433.00430.0089911
2005-08-301653CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-08-301653BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-08-3016512CZTOGSI0031108440?ITO32001.0032001.00154
2005-08-301653CZV2RSI0021112154ZVON DVA HOLDING413.00411.00179215
2005-08-301653CZVHRSI0021111776ZVON ENA HOLDING1918.001917.10135113
2005-08-301657FZVIRSI0021111784ZVON ENA ID2767.002760.1047518
Stevilo zapisov: 247