Tecajnica Ljubljanske borze za dan '2005-06-23'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-06-231183CAAPGSI0021111917AKTIVA AVANT350.00350.001460
2005-06-2311812BAB03SI0022100901ABANKA 3.IZDAJA100.000.0000
2005-06-2311812BAB04SI0022101313ABANKA 4. IZDAJA99.000.0000
2005-06-2311812BAB05SI0022101503ABANKA 5. IZDAJA102.000.0000
2005-06-2311812BAB06SI0022101800ABANKA 6. IZDAJA102.000.0000
2005-06-2311812BAB07SI0022102048ABANKA VIPA 7. IZDAJA103.000.0000
2005-06-231183BAB08SI0022102188ABANKA VIPA 8. IZDAJA101.000.0000
2005-06-231183BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-06-231183BAB10SI0022102303ABANKA VIPA 10. IZDAJA103.00103.0030
2005-06-231183BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA106.000.0000
2005-06-2311812CAELGSI0031103276AERODROM LJUBLJANA11653.0011650.007020
2005-06-231183CAKIRSI0021111354AKTIVA INVEST21127.0021100.00260
2005-06-231183CAKMGSI0031104332AGROKOMBINAT MARIBOR800.00800.001010
2005-06-231183CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA2450.000.0000
2005-06-231183CAR1RSI0021112071ARKADA HOLDING910.00910.004430
2005-06-231183CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI99.000.0000
2005-06-231183CATPGSI0021112162AKTIVA NALO?BE950.00950.0010210
2005-06-2311812BBCE4SI0022101214BANKA CELJE 4. IZDAJA102.000.0000
2005-06-2311812BBCE5SI0022101495BANKA CELJE 5. IZDAJA101.000.0000
2005-06-2311812BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A100.000.0000
2005-06-2311812BBCE7SI0022101974BANKA CELJE 7. IZDAJA101.000.0000
2005-06-2311812BBCE8SI0022102220BANKA CELJE 8. IZDAJA101.000.0000
2005-06-231183CBELGSI0031102161BELINKA5220.005251.001700
2005-06-231183BBKP4SI0022101271BANKA KOPER 4. IZDAJA107.000.0000
2005-06-2311812BBTC1ESI0032100578BTC 1. IZDAJA107.000.0000
2005-06-2311812BBTC2SI0032101527BTC 2. IZDAJA105.000.0000
2005-06-231183BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA101.000.0000
2005-06-231183CCAP1SI0021100035CAPITA550.00550.007600
2005-06-231183CCETGSI0031100843CETIS30000.000.0000
2005-06-2311812CCHZGSI0031104407COMET2600.000.0000
2005-06-231183CCICGSI0031103805CINKARNA CELJE27000.0027000.00100
2005-06-231183CCOMGSI0031103607COLOR2030.002030.00270
2005-06-231183CCRIRSI0021111925CERTIUS INVEST400.000.0000
2005-06-231183CCRKGSI0031109158CREINA4860.004860.00490
2005-06-2311812CDELRSI0031104456DELO28500.0028500.00200
2005-06-231183CDMRGSI0031105206DANA2000.002000.001540
2005-06-2311812CDPRGSI0031107079DELO PRODAJA5599.000.0000
2005-06-231183BDRS1SI0032102244DARS110.000.0000
2005-06-231185DDZ26SI0009903319DVANAJSTMESE?NE ZAKLADNE MENICE 26. IZDA0.000.0000
2005-06-231185DDZ27SI0009903434DVANAJSTMESE?NE ZAKLADNE MENICE 27. IZDA0.000.0000
2005-06-231185DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-06-231185DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-06-231185DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-06-231185DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-06-231183CDZSSI0031105271DZS5900.000.0000
2005-06-2311812CEOKGSI0031102682EMONA OBALA803.00800.0010300
2005-06-2311812CETOGSI0031101338ETOL50200.0050200.0020
2005-06-231183CETRGSI0031107129ETRA 3392500.0092500.00210
2005-06-231183BFB06SI0022101768FACTOR BANKA FB06102.00102.79160
2005-06-231183BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-06-231183BFB09SI0022102261FACTOR BANKA FB09104.000.0000
2005-06-231183BFB10SI0022102352FACTOR BANKA FB10100.000.0000
2005-06-231183CFIRRSI0021111388FINIRA356.00360.001840
2005-06-231183BFMR1SI0032102285FMR0.000.0000
2005-06-231183CFRAGSI0031103599FRUCTAL1542.000.0000
2005-06-231183CGEALSI0031103417GEA COLLEGE1215.000.0000
2005-06-231183CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED1830.000.0000
2005-06-231183CGHUGSI0031108655GRAND HOTEL UNION2704.000.0000
2005-06-231183CGKRGSI0031107145EGOLES200.000.0000
2005-06-231183CGLJGSI0031103938GRADIS, GP LJUBLJANA1530.000.0000
2005-06-231183CGORGSI0031104993GORI?KE OPEKARNE1700.000.0000
2005-06-2311812CGRVGSI0031104076GORENJE5512.005521.0053120
2005-06-231183CGSBGSI0031101296GEA850.000.0000
2005-06-231183CGTKGSI0031101197GORENJSKI TISK2899.002899.701000
2005-06-2311812CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE2300.000.0000
2005-06-231183CHDOGSI0031101148HELIOS, DOM?ALE211000.00211000.0050
2005-06-2311812BHTB1ESI0032100941HOTELI BERNARDIN103.000.0000
2005-06-231183CIALGSI0031107046ISKRA AVTOELEKTRIKA9050.000.0000
2005-06-231183CICRGSI0031104340IMP ?RPALKE LJUBLJANA1016.000.0000
2005-06-2311812CIEKGSI0031100090INTEREUROPA6336.006300.109930
2005-06-231183CIELGSI0031110263ELMO650.000.0000
2005-06-231187FIFDRSI0021113079INFOND ID 11060.001060.0027400
2005-06-231183CIFFRSI0021110760INFOND HOLDING929.00928.0029050
2005-06-231183CIFHRSI0021113087INFOND HOLDING 1630.00630.004720
2005-06-231187FIFIRSI0021110786INFOND ID2349.002350.0022970
2005-06-231183CIHPGSI0031107459INLES541.000.0000
2005-06-231183CIMTGSI0031109208?ITO INTES349.000.0000
2005-06-231183CINRGSI0031103334INTERTRADE ITA9702.000.0000
2005-06-231183CINTRSI0021100134INTARA6000.000.0000
2005-06-2311812CITBGSI0031102070ISTRABENZ8283.008300.107090
2005-06-231183CITSGSI0031103946INTERTRADE ITS1742.000.0000
2005-06-231183CJAMRSI0031111097JATA EMONA899.000.0000
2005-06-231183CJASGSI0031101544JADRAN4610.000.0000
2005-06-231183CJESGSI0031104308JELEN GOSTINSKO PODJETJE800.000.0000
2005-06-231183CJPIGSI0031109109JAVOR PIVKA560.000.0000
2005-06-231183CJTKGSI0031107863JUTEKS26352.0026350.00220
2005-06-2311812BKBM2SI0022101289NOVA KBM 2. IZDAJA103.000.0000
2005-06-2311812BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A106.000.0000
2005-06-2311812BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-06-2311812BKBM5SI0022102212NOVA KBM 5. IZDAJA105.000.0000
2005-06-2311812BKBM6SI0022102238NOVA KBM 6. IZDAJA101.000.0000
2005-06-231183PKDHPSI0031200502KD HOLDING6004.006000.001030
2005-06-231183CKDHRSI0031110461KD HOLDING11990.0011800.006520
2005-06-231187FKDINSI0021110224KD ID227.00229.90188450
2005-06-231183BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA105.000.0000
2005-06-231183CKEPGSI0031104209KEMA PUCONCI5000.000.0000
2005-06-231183CKHKGSI0031100520KOMPAS HOTELI4000.000.0000
2005-06-231183CKLAGSI0031105487KLASJE CELJE230.000.0000
2005-06-231183CKLLGSI0031111147IMP KLIMAT2200.000.0000
2005-06-231183CKRHRSI0021111248KRONA HOLDING452.00452.40950
2005-06-2311812CKRKGSI0031102120KRKA77248.0077201.0013730
2005-06-231183CKS2GSI0021112030KS2 NALO?BE400.00400.009780
2005-06-231183CLIVGSI0031107962LIV POSTOJNA17000.000.0000
2005-06-231183CLIZGSI0031103714LIZ IN?ENIRING1432.000.0000
2005-06-2311812CLKPGSI0031101346LUKA KOPER7448.007400.0055410
2005-06-231183CLLBGSI0031108713LIP BLED1220.001220.00760
2005-06-231183CLSBGSI0031100355LESNINA EMMI600.000.0000
2005-06-231183CMAHRSI0021111511MAKSIMA HOLDING806.00810.1011980
2005-06-231187FMAIRSI0021111529MAKSIMA ID2358.002356.0016950
2005-06-2311812CMAJGSI0031108200MLINOTEST1550.000.0000
2005-06-231183CMAPGSI0031100587MARINA PORTORO?9600.000.0000
2005-06-231183CMEDRSI0031106915MEDALJON2450.000.0000
2005-06-2311812CMELRSI0031100082MERCATOR35459.0035410.006890
2005-06-231183BMEO1SI0032102319POSLOVNI SISTEM MERCATOR104.000.0000
2005-06-2311812CMERSI0031104639MERKUR37393.0037200.002830
2005-06-231183CMHLGSI0031110073FOND INVEST1056.001056.10560
2005-06-231183CMILGSI0031111162LESNINA270818.00271000.00110
2005-06-231183CMIPGSI0031109695MIP2050.000.0000
2005-06-231183CMISGSI0031102716MITOL SE?ANA4499.000.0000
2005-06-231183CMKIRSI0021113194MAKSIMA INVEST397.00395.1018800
2005-06-231183CMKOGSI0031101304MELAMIN5000.000.0000
2005-06-231183CMKTGSI0031100942MK TISKARNA4500.000.0000
2005-06-231187FML0GSI0021105968MODRA LINIJA233.00233.10131770
2005-06-231183CMLHRSI0021110588MODRA LINIJA HOLDING934.00934.101750
2005-06-231183CMPLRSI0021110844MEDVE?EK PU?NIK22500.000.0000
2005-06-231183CMR0RSI0021111990MERCATA385.00385.001940
2005-06-231183CMR1RSI0021113111M1390.00390.005790
2005-06-231183CMTGGSI0031105669METALKA TRGOVINA100.000.0000
2005-06-2311812CMTSGSI0031103706KOMPAS MTS1482.001483.2027440
2005-06-231183CNALNSI0031102690NAMA2220.000.0000
2005-06-231187FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD324.00323.10580300
2005-06-231183CNF2RSI0021112006NFD HOLDING817.00810.0027050
2005-06-2311812CNIKNSI0031100793NIKA3440.003440.00200
2005-06-231183CNKPGSI0031107178NIKO32000.000.0000
2005-06-2311812BNLB10SI0022101925NLB 10. IZDAJA105.00105.5040
2005-06-2311812BNLB11SI0022101933NLB 11. IZDAJA103.000.0000
2005-06-2311812BNLB12SI0022102014NLB 12. IZDAJA102.000.0000
2005-06-2311812BNLB13SI0022102006NLB 13. IZDAJA116.000.0000
2005-06-231183BNLB14SI0022102089NLB 14. IZDAJA100.000.0000
2005-06-231183BNLB15SI0022102253NLB 15. IZDAJA105.000.0000
2005-06-2311812BNLB5SI0022101362NLB 3. IZDAJA103.000.0000
2005-06-231183BNLB7SI0022101776NLB 7. IZDAJA107.000.0000
2005-06-231183BNLB8SI0022101784NLB 8. IZDAJA103.000.0000
2005-06-2311812BNLB9SI0022101917NLB 9. IZDAJA103.000.0000
2005-06-231183CPALGSI0031103300HOTELI PALACE1500.000.0000
2005-06-231183BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA112.000.0000
2005-06-231183BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA100.000.0000
2005-06-231183BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA102.000.0000
2005-06-2311812CPETGSI0031102153PETROL63995.0064000.003810
2005-06-2311812CPILRSI0031107418PIVOVARNA LA?KO7233.007300.0010830
2005-06-231183BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-06-231183CPOIRSI0021110984POM-INVEST1012.001012.703790
2005-06-231183CPOPGSI0031108226PLAMA - PUR2901.000.0000
2005-06-231183CPPIGSI0021113038POM-NALO?BE303.00303.203880
2005-06-231183BPRB4SI0022101081PROBANKA 4. IZDAJA100.000.0000
2005-06-231183BPRB5SI0022101537PROBANKA 5. IZDAJA100.000.0000
2005-06-231183BPRB6SI0022101941PROBANKA 6. IZDAJA101.000.0000
2005-06-231183BPRB7SI0022102097PROBANKA 7. IZDAJA100.000.0000
2005-06-2311812PPRBPSI0021200405PROBANKA6110.000.0000
2005-06-2311812CPULGSI0031109075PIVOVARNA UNION46600.000.0000
2005-06-231183PRGPSI0031200288ZDRAVILI??E ROGA?KA300.000.0000
2005-06-231183CRGSSI0031104894ZDRAVILI??E ROGA?KA70.000.0000
2005-06-231183CRKRGSI0031103284RTC KRVAVEC990.000.0000
2005-06-2311812BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA99.000.0000
2005-06-2311812BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA108.000.0000
2005-06-2311812BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA98.0098.5020
2005-06-2311812BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA103.000.0000
2005-06-2311812BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA110.000.0000
2005-06-2311812BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA104.000.0000
2005-06-2311812BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA106.000.0000
2005-06-2311812BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA106.00106.50310
2005-06-2311812BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA106.000.0000
2005-06-2311812BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA106.000.0000
2005-06-2311812BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA107.000.0000
2005-06-2311812BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA148.00148.551050
2005-06-2311812BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA115.00114.507230
2005-06-2311812BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.25184000
2005-06-2311812BRS42SI0002101721REPUBLIKA SLOVENIJA 42. IZDAJA101.000.0000
2005-06-2311812BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA100.000.0000
2005-06-2311812BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA110.000.0000
2005-06-2311812BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA100.000.0000
2005-06-2311812BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA104.000.0000
2005-06-2311812BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA105.000.0000
2005-06-2311812BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA103.000.0000
2005-06-2311812BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA102.000.0000
2005-06-2311812BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA107.000.0000
2005-06-2311812BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA108.00108.40130
2005-06-2311812BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA112.000.0000
2005-06-2311812BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA101.00101.86179430
2005-06-2311812BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA104.000.0000
2005-06-2311812BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA107.00108.0028000
2005-06-2311812BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.50250500
2005-06-2311812BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA101.00101.55201000
2005-06-2311812BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA99.0099.85200
2005-06-2311812CSALRSI0031110453SALUS, LJUBLJANA131908.000.0000
2005-06-2311812CSAVASI0031108457SAVA43500.0043500.002450
2005-06-231183CSELRSI0031111758SATURNUS EMBALA?A35538.000.0000
2005-06-231183CSIHGSI0031107426SIJAJ HRASTNIK2100.000.0000
2005-06-231183BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-06-231183CSKAGSI0031102450SVILANIT KAMNIK600.000.0000
2005-06-231183CSKDRSI0031110164KD GROUP115001.00115001.0060
2005-06-231183CSLLGSI0031100405SLOVENIJALES12510.000.0000
2005-06-231187FSN0NSI0021105901KRONA SENIOR153.00154.10153900
2005-06-231183BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA108.00108.21127370
2005-06-2311812BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA104.000.0000
2005-06-2311812BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA106.000.0000
2005-06-231183BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA112.000.0000
2005-06-231183CST1RSI0021112105HRAM HOLDING345.00346.007170
2005-06-231185DSZ32SI0009903699?ESTMESE?NE ZAKLADNE MENICE 32. IZDAJE0.000.0000
2005-06-231185DSZ33SI0009903814?ESTMESE?NE ZAKLADNE MENICE 33. IZDAJA0.000.0000
2005-06-231185DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 32. IZDAJA0.000.0000
2005-06-2311812BSZB3SI0022101024DBS 3. IZDAJA100.000.0000
2005-06-231183BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-06-2311812CTCRGSI0031100637TERME ?ATE?36495.0036500.001330
2005-06-231183CTEAGSI0031102211TEKSTINA470.000.0000
2005-06-231183CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.009570
2005-06-231187FTG1RSI0021113129TRIGLAV STEBER I, delni?ka ID3775.000.0000
2005-06-231183CTKMGSI0031104241KO?AKI TMI15000.000.0000
2005-06-231183CTODGSI0031101361TOSAMA10602.0010600.00150
2005-06-231183CTR0RSI0021112196TRDNJAVA HOLDING280.00280.002660
2005-06-231183CTR1RSI0021112204TRDNJAVA I HOLDING310.000.0000
2005-06-231183CTRSGSI0021112238TRIGLAV NALO?BE380.00380.0016450
2005-06-231183CTSORSI0031100207TOVARNA SLADKORJA ORMO?7600.007600.0050
2005-06-231183CTUBGSI0031103441SWATY12000.000.0000
2005-06-231185DTZ83SI0002603874TRIMESE?NE ZAKLADNE MENICE 83. IZDAJA0.000.0000
2005-06-231185DTZ84SI0002603957TRIMESE?NE ZAKLADNE MENICE 84. IZDAJA0.000.0000
2005-06-231185DTZ85SI0002604005TRIMESE?NE ZAKLADNE MENICE 85. IZDAJA0.000.0000
2005-06-231183CUSARSI0031111477UNIT-AS LJUBLJANA4002.000.0000
2005-06-231183CUSLGSI0031104670UNITAS, LJUBLJANA2200.002200.00160
2005-06-231183CVHDRSI0021111313VIPA HOLDING920.00920.0015990
2005-06-231183CVHLGSI0031105511HIDROTEHNIK1000.000.0000
2005-06-231183CVIHRSI0021111255VIZIJA HOLDING700.00700.001710
2005-06-231187FVIINSI0021111321VIPA INVEST2099.002100.0013070
2005-06-2311812BVIP3ESI0022100562BANKA VIPA 3.IZDAJA103.00103.6040
2005-06-2311812BVIP4ESI0022100745BANKA VIPA 4.IZDAJA103.000.0000
2005-06-2311812BVIP5SI0022100869BANKA VIPA 5.IZDAJA102.000.0000
2005-06-2311812BVIP6SI0022101131BANKA VIPA 6. IZDAJA102.000.0000
2005-06-2311812BVIP7SI0022101420BANKA VIPA 7. IZDAJA103.000.0000
2005-06-231183CVLJGSI0031100694VELANA610.00610.106510
2005-06-231183CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.001620
2005-06-231183CZDDGSI0031105396TERME DOBRNA1200.000.0000
2005-06-231187FZM1NSI0021106172ZLATA MONETA I, ID143.00144.00390400
2005-06-231183CZM2RSI0021111982ZLATA MONETA II488.00485.0077410
2005-06-231183CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD1397.000.0000
2005-06-231183BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA108.000.0000
2005-06-2311812CZTOGSI0031108440?ITO31459.0031011.00650
2005-06-231183CZV2RSI0021112154ZVON DVA HOLDING425.00429.0031960
2005-06-231183CZVHRSI0021111776ZVON ENA HOLDING1963.001958.0019130
2005-06-231187FZVIRSI0021111784ZVON ENA ID2748.002741.202610
Stevilo zapisov: 249