Tecajnica Ljubljanske borze za dan '2005-06-20'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-06-201153CAAPGSI0021111917AKTIVA AVANT350.00350.001280
2005-06-2011512BAB03SI0022100901ABANKA 3.IZDAJA100.000.0000
2005-06-2011512BAB04SI0022101313ABANKA 4. IZDAJA99.000.0000
2005-06-2011512BAB05SI0022101503ABANKA 5. IZDAJA102.000.0000
2005-06-2011512BAB06SI0022101800ABANKA 6. IZDAJA102.000.0000
2005-06-2011512BAB07SI0022102048ABANKA VIPA 7. IZDAJA103.000.0000
2005-06-201153BAB08SI0022102188ABANKA VIPA 8. IZDAJA101.000.0000
2005-06-201153BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-06-201153BAB10SI0022102303ABANKA VIPA 10. IZDAJA103.000.0000
2005-06-201153BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA106.000.0000
2005-06-2011512CAELGSI0031103276AERODROM LJUBLJANA11650.0011650.002020
2005-06-201153CAKIRSI0021111354AKTIVA INVEST21195.0021123.10190
2005-06-201153CAKMGSI0031104332AGROKOMBINAT MARIBOR600.000.0000
2005-06-201153CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA2550.002550.00550
2005-06-201153CAR1RSI0021112071ARKADA HOLDING910.00910.009190
2005-06-201153CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI99.000.0000
2005-06-201153CATPGSI0021112162AKTIVA NALO?BE950.00950.007600
2005-06-2011512BBCE4SI0022101214BANKA CELJE 4. IZDAJA102.000.0000
2005-06-2011512BBCE5SI0022101495BANKA CELJE 5. IZDAJA101.000.0000
2005-06-2011512BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A100.000.0000
2005-06-2011512BBCE7SI0022101974BANKA CELJE 7. IZDAJA101.000.0000
2005-06-2011512BBCE8SI0022102220BANKA CELJE 8. IZDAJA101.000.0000
2005-06-201153CBELGSI0031102161BELINKA5300.005300.002000
2005-06-201153BBKP4SI0022101271BANKA KOPER 4. IZDAJA107.000.0000
2005-06-2011512BBTC1ESI0032100578BTC 1. IZDAJA107.000.0000
2005-06-2011512BBTC2SI0032101527BTC 2. IZDAJA105.000.0000
2005-06-201153BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA100.000.0000
2005-06-201153CCAP1SI0021100035CAPITA550.000.0000
2005-06-201153CCETGSI0031100843CETIS30000.000.0000
2005-06-2011512CCHZGSI0031104407COMET2600.000.0000
2005-06-201153CCICGSI0031103805CINKARNA CELJE27400.000.0000
2005-06-201153CCOMGSI0031103607COLOR2025.000.0000
2005-06-201153CCRIRSI0021111925CERTIUS INVEST400.000.0000
2005-06-201153CCRKGSI0031109158CREINA4810.000.0000
2005-06-2011512CDELRSI0031104456DELO29500.0029500.00810
2005-06-201153CDMRGSI0031105206DANA2000.002000.00820
2005-06-2011512CDPRGSI0031107079DELO PRODAJA5599.005599.9020
2005-06-201153BDRS1SI0032102244DARS110.000.0000
2005-06-201155DDZ26SI0009903319DVANAJSTMESE?NE ZAKLADNE MENICE 26. IZDA0.000.0000
2005-06-201155DDZ27SI0009903434DVANAJSTMESE?NE ZAKLADNE MENICE 27. IZDA0.000.0000
2005-06-201155DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-06-201155DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-06-201155DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-06-201155DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-06-201153CDZSSI0031105271DZS5900.000.0000
2005-06-2011512CEOKGSI0031102682EMONA OBALA821.00810.00500
2005-06-2011512CETOGSI0031101338ETOL49033.000.0000
2005-06-201153CETRGSI0031107129ETRA 3393997.0093997.00100
2005-06-201153BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-06-201153BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-06-201153BFB09SI0022102261FACTOR BANKA FB09104.000.0000
2005-06-201153BFB10SI0022102352FACTOR BANKA FB10100.000.0000
2005-06-201153CFIRRSI0021111388FINIRA335.00335.001430
2005-06-201153BFMR1SI0032102285FMR0.000.0000
2005-06-201153CFRAGSI0031103599FRUCTAL1542.000.0000
2005-06-201153CGEALSI0031103417GEA COLLEGE1215.000.0000
2005-06-201153CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED1830.000.0000
2005-06-201153CGHUGSI0031108655GRAND HOTEL UNION2704.000.0000
2005-06-201153CGKRGSI0031107145EGOLES200.000.0000
2005-06-201153CGLJGSI0031103938GRADIS, GP LJUBLJANA1530.000.0000
2005-06-201153CGORGSI0031104993GORI?KE OPEKARNE1700.000.0000
2005-06-2011512CGRVGSI0031104076GORENJE5615.005699.008120
2005-06-201153CGSBGSI0031101296GEA850.00850.005550
2005-06-201153CGTKGSI0031101197GORENJSKI TISK2899.000.0000
2005-06-2011512CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE2300.000.0000
2005-06-201153CHDOGSI0031101148HELIOS, DOM?ALE207578.00211000.00190
2005-06-2011512BHTB1ESI0032100941HOTELI BERNARDIN103.000.0000
2005-06-201153CIALGSI0031107046ISKRA AVTOELEKTRIKA9000.009000.004140
2005-06-201153CICRGSI0031104340IMP ?RPALKE LJUBLJANA1016.000.0000
2005-06-2011512CIEKGSI0031100090INTEREUROPA6418.006400.004350
2005-06-201153CIELGSI0031110263ELMO650.000.0000
2005-06-201157FIFDRSI0021113079INFOND ID 11096.001083.1058750
2005-06-201153CIFFRSI0021110760INFOND HOLDING919.00921.0014800
2005-06-201153CIFHRSI0021113087INFOND HOLDING 1672.00672.008610
2005-06-201157FIFIRSI0021110786INFOND ID2394.002389.0011310
2005-06-201153CIHPGSI0031107459INLES541.000.0000
2005-06-201153CIMTGSI0031109208?ITO INTES349.000.0000
2005-06-201153CINRGSI0031103334INTERTRADE ITA9702.000.0000
2005-06-201153CINTRSI0021100134INTARA6000.000.0000
2005-06-2011512CITBGSI0031102070ISTRABENZ8242.008300.304340
2005-06-201153CITSGSI0031103946INTERTRADE ITS1742.001800.003990
2005-06-201153CJAMRSI0031111097JATA EMONA899.000.0000
2005-06-201153CJASGSI0031101544JADRAN4610.000.0000
2005-06-201153CJESGSI0031104308JELEN GOSTINSKO PODJETJE800.000.0000
2005-06-201153CJPIGSI0031109109JAVOR PIVKA560.00560.004410
2005-06-201153CJTKGSI0031107863JUTEKS26930.000.0000
2005-06-2011512BKBM2SI0022101289NOVA KBM 2. IZDAJA103.000.0000
2005-06-2011512BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A106.000.0000
2005-06-2011512BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-06-2011512BKBM5SI0022102212NOVA KBM 5. IZDAJA105.000.0000
2005-06-2011512BKBM6SI0022102238NOVA KBM 6. IZDAJA101.000.0000
2005-06-201153PKDHPSI0031200502KD HOLDING6581.006600.002320
2005-06-201153CKDHRSI0031110461KD HOLDING13037.0013000.0019910
2005-06-201157FKDINSI0021110224KD ID228.00228.00291090
2005-06-201153BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA105.000.0000
2005-06-201153CKEPGSI0031104209KEMA PUCONCI5000.000.0000
2005-06-201153CKHKGSI0031100520KOMPAS HOTELI4000.000.0000
2005-06-201153CKLAGSI0031105487KLASJE CELJE230.000.0000
2005-06-201153CKLLGSI0031111147IMP KLIMAT2200.000.0000
2005-06-201153CKRHRSI0021111248KRONA HOLDING452.000.0000
2005-06-2011512CKRKGSI0031102120KRKA77698.0078499.00103990
2005-06-201153CKS2GSI0021112030KS2 NALO?BE400.00400.0012190
2005-06-201153CLIVGSI0031107962LIV POSTOJNA17000.0017000.00720
2005-06-201153CLIZGSI0031103714LIZ IN?ENIRING1432.000.0000
2005-06-2011512CLKPGSI0031101346LUKA KOPER7508.007570.0015100
2005-06-201153CLLBGSI0031108713LIP BLED1222.001222.00970
2005-06-201153CLSBGSI0031100355LESNINA EMMI600.00600.003450
2005-06-201153CMAHRSI0021111511MAKSIMA HOLDING801.00803.5019680
2005-06-201157FMAIRSI0021111529MAKSIMA ID2419.002420.2020030
2005-06-2011512CMAJGSI0031108200MLINOTEST1550.001550.00500
2005-06-201153CMAPGSI0031100587MARINA PORTORO?9600.000.0000
2005-06-201153CMEDRSI0031106915MEDALJON2450.002450.003060
2005-06-2011512CMELRSI0031100082MERCATOR36282.0036010.005310
2005-06-201153BMEO1SI0032102319POSLOVNI SISTEM MERCATOR104.000.0000
2005-06-2011512CMERSI0031104639MERKUR37496.0037500.00980
2005-06-201153CMHLGSI0031110073FOND INVEST1053.001053.10340
2005-06-201153CMILGSI0031111162LESNINA277000.00277000.0050
2005-06-201153CMIPGSI0031109695MIP2067.000.0000
2005-06-201153CMISGSI0031102716MITOL SE?ANA4499.000.0000
2005-06-201153CMKIRSI0021113194MAKSIMA INVEST385.00385.5018400
2005-06-201153CMKOGSI0031101304MELAMIN5000.000.0000
2005-06-201153CMKTGSI0031100942MK TISKARNA4500.000.0000
2005-06-201157FML0GSI0021105968MODRA LINIJA236.00236.3040500
2005-06-201153CMLHRSI0021110588MODRA LINIJA HOLDING934.00934.102240
2005-06-201153CMPLRSI0021110844MEDVE?EK PU?NIK22500.000.0000
2005-06-201153CMR0RSI0021111990MERCATA390.00390.001890
2005-06-201153CMR1RSI0021113111M1387.00386.003530
2005-06-201153CMTGGSI0031105669METALKA TRGOVINA100.000.0000
2005-06-2011512CMTSGSI0031103706KOMPAS MTS1480.001480.0013180
2005-06-201153CNALNSI0031102690NAMA2220.000.0000
2005-06-201157FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD326.00328.00832370
2005-06-201153CNF2RSI0021112006NFD HOLDING820.00820.2091840
2005-06-2011512CNIKNSI0031100793NIKA3130.000.0000
2005-06-201153CNKPGSI0031107178NIKO32000.000.0000
2005-06-2011512BNLB10SI0022101925NLB 10. IZDAJA105.000.0000
2005-06-2011512BNLB11SI0022101933NLB 11. IZDAJA103.000.0000
2005-06-2011512BNLB12SI0022102014NLB 12. IZDAJA102.000.0000
2005-06-2011512BNLB13SI0022102006NLB 13. IZDAJA116.000.0000
2005-06-201153BNLB14SI0022102089NLB 14. IZDAJA100.000.0000
2005-06-201153BNLB15SI0022102253NLB 15. IZDAJA105.000.0000
2005-06-2011512BNLB5SI0022101362NLB 3. IZDAJA103.000.0000
2005-06-201153BNLB7SI0022101776NLB 7. IZDAJA107.000.0000
2005-06-201153BNLB8SI0022101784NLB 8. IZDAJA103.000.0000
2005-06-2011512BNLB9SI0022101917NLB 9. IZDAJA103.000.0000
2005-06-201153CPALGSI0031103300HOTELI PALACE1500.000.0000
2005-06-201153BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA112.000.0000
2005-06-201153BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA100.000.0000
2005-06-201153BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA102.000.0000
2005-06-2011512CPETGSI0031102153PETROL64276.0064201.203930
2005-06-2011512CPILRSI0031107418PIVOVARNA LA?KO7202.007974.60748300
2005-06-201153BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-06-201153CPOIRSI0021110984POM-INVEST1012.001012.302990
2005-06-201153CPOPGSI0031108226PLAMA - PUR2901.000.0000
2005-06-201153CPPIGSI0021113038POM-NALO?BE304.00304.902750
2005-06-201153BPRB4SI0022101081PROBANKA 4. IZDAJA100.000.0000
2005-06-201153BPRB5SI0022101537PROBANKA 5. IZDAJA100.000.0000
2005-06-201153BPRB6SI0022101941PROBANKA 6. IZDAJA101.000.0000
2005-06-201153BPRB7SI0022102097PROBANKA 7. IZDAJA100.000.0000
2005-06-2011512PPRBPSI0021200405PROBANKA6110.000.0000
2005-06-2011512CPULGSI0031109075PIVOVARNA UNION46600.000.0000
2005-06-2011512CRARGSI0031102302RADENSKA1742.000.0000
2005-06-201153PRGPSI0031200288ZDRAVILI??E ROGA?KA300.000.0000
2005-06-201153CRGSSI0031104894ZDRAVILI??E ROGA?KA105.000.0000
2005-06-201153CRKRGSI0031103284RTC KRVAVEC990.000.0000
2005-06-2011512BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA99.000.0000
2005-06-2011512BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA108.000.0000
2005-06-2011512BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA98.000.0000
2005-06-2011512BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA103.000.0000
2005-06-2011512BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA110.000.0000
2005-06-2011512BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA104.000.0000
2005-06-2011512BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA106.000.0000
2005-06-2011512BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA106.000.0000
2005-06-2011512BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA106.000.0000
2005-06-2011512BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA106.000.0000
2005-06-2011512BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA107.000.0000
2005-06-2011512BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA148.000.0000
2005-06-2011512BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA115.000.0000
2005-06-2011512BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA98.0098.7050190
2005-06-2011512BRS42SI0002101721REPUBLIKA SLOVENIJA 42. IZDAJA101.000.0000
2005-06-2011512BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA100.000.0000
2005-06-2011512BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA110.000.0000
2005-06-2011512BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA100.000.0000
2005-06-2011512BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA104.000.0000
2005-06-2011512BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA105.000.0000
2005-06-2011512BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA103.000.0000
2005-06-2011512BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA102.000.0000
2005-06-2011512BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA107.000.0000
2005-06-2011512BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA108.000.0000
2005-06-2011512BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA113.000.0000
2005-06-2011512BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA102.000.0000
2005-06-2011512BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA103.00103.001000
2005-06-2011512BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA107.000.0000
2005-06-2011512BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.000.0000
2005-06-2011512BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA100.000.0000
2005-06-2011512BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA99.000.0000
2005-06-2011512CSALRSI0031110453SALUS, LJUBLJANA131000.00131000.0060
2005-06-2011512CSAVASI0031108457SAVA43523.0043600.002770
2005-06-201153CSELRSI0031111758SATURNUS EMBALA?A35600.000.0000
2005-06-201153CSIHGSI0031107426SIJAJ HRASTNIK2100.000.0000
2005-06-201153BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-06-201153CSKAGSI0031102450SVILANIT KAMNIK600.000.0000
2005-06-201153CSKDRSI0031110164KD GROUP125000.00105200.0025000
2005-06-201153CSLLGSI0031100405SLOVENIJALES12510.0012500.001600
2005-06-201157FSN0NSI0021105901KRONA SENIOR156.00155.90703410
2005-06-201153BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA108.00108.3814770
2005-06-2011512BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA104.000.0000
2005-06-2011512BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA106.000.0000
2005-06-201153BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA112.000.0000
2005-06-201153CST1RSI0021112105HRAM HOLDING365.00365.103320
2005-06-201155DSZ32SI0009903699?ESTMESE?NE ZAKLADNE MENICE 32. IZDAJE0.000.0000
2005-06-201155DSZ33SI0009903814?ESTMESE?NE ZAKLADNE MENICE 33. IZDAJA0.000.0000
2005-06-201155DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 32. IZDAJA0.000.0000
2005-06-2011512BSZB3SI0022101024DBS 3. IZDAJA100.000.0000
2005-06-201153BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-06-2011512CTCRGSI0031100637TERME ?ATE?37400.000.0000
2005-06-201153CTEAGSI0031102211TEKSTINA446.00446.002160
2005-06-201153CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.005260
2005-06-201157FTG1RSI0021113129TRIGLAV STEBER I, delni?ka ID3775.000.0000
2005-06-201153CTKMGSI0031104241KO?AKI TMI15000.000.0000
2005-06-201153CTODGSI0031101361TOSAMA11000.000.0000
2005-06-201153CTR0RSI0021112196TRDNJAVA HOLDING280.00280.005210
2005-06-201153CTR1RSI0021112204TRDNJAVA I HOLDING310.000.0000
2005-06-201153CTRSGSI0021112238TRIGLAV NALO?BE380.00380.0010930
2005-06-201153CTSORSI0031100207TOVARNA SLADKORJA ORMO?6733.000.0000
2005-06-201153CTUBGSI0031103441SWATY12000.000.0000
2005-06-201155DTZ83SI0002603874TRIMESE?NE ZAKLADNE MENICE 83. IZDAJA0.000.0000
2005-06-201155DTZ84SI0002603957TRIMESE?NE ZAKLADNE MENICE 84. IZDAJA0.000.0000
2005-06-201155DTZ85SI0002604005TRIMESE?NE ZAKLADNE MENICE 85. IZDAJA0.000.0000
2005-06-201153CUSARSI0031111477UNIT-AS LJUBLJANA4989.000.0000
2005-06-201153CUSLGSI0031104670UNITAS, LJUBLJANA2200.000.0000
2005-06-201153CVHDRSI0021111313VIPA HOLDING920.00920.0012690
2005-06-201153CVHLGSI0031105511HIDROTEHNIK1000.000.0000
2005-06-201153CVIHRSI0021111255VIZIJA HOLDING700.00700.002940
2005-06-201157FVIINSI0021111321VIPA INVEST2100.002100.105100
2005-06-2011512BVIP3ESI0022100562BANKA VIPA 3.IZDAJA103.000.0000
2005-06-2011512BVIP4ESI0022100745BANKA VIPA 4.IZDAJA103.000.0000
2005-06-2011512BVIP5SI0022100869BANKA VIPA 5.IZDAJA102.000.0000
2005-06-2011512BVIP6SI0022101131BANKA VIPA 6. IZDAJA102.000.0000
2005-06-2011512BVIP7SI0022101420BANKA VIPA 7. IZDAJA103.000.0000
2005-06-201153CVLJGSI0031100694VELANA610.000.0000
2005-06-201153CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.002750
2005-06-201153CZDDGSI0031105396TERME DOBRNA1200.000.0000
2005-06-201157FZM1NSI0021106172ZLATA MONETA I, ID143.00143.80759500
2005-06-201153CZM2RSI0021111982ZLATA MONETA II482.00482.1019040
2005-06-201153CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD1489.000.0000
2005-06-201153BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA108.000.0000
2005-06-2011512CZTOGSI0031108440?ITO31403.0031500.00830
2005-06-201153CZV2RSI0021112154ZVON DVA HOLDING420.00420.1015210
2005-06-201153CZVHRSI0021111776ZVON ENA HOLDING1996.001981.0012150
2005-06-201157FZVIRSI0021111784ZVON ENA ID2750.002749.003200
Stevilo zapisov: 250