Tecajnica Ljubljanske borze za dan '2005-07-06'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-07-061273CAAPGSI0021111917AKTIVA AVANT350.00350.003863
2005-07-0612712BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-07-0612712BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-07-0612712BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-07-0612712BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-07-0612712BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-07-061273BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-07-061273BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-07-061273BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-07-061273BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-07-0612712CAELGSI0031103276AERODROM LJUBLJANA11304.0011304.00253
2005-07-061273CAKIRSI0021111354AKTIVA INVEST21000.0021000.0012431
2005-07-061273CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-07-061273CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-07-061273CAR1RSI0021112071ARKADA HOLDING910.00910.0017587
2005-07-061273CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-07-061273CATPGSI0021112162AKTIVA NALO?BE950.00950.00306730
2005-07-0612712BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-07-0612712BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-07-0612712BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-07-0612712BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-07-0612712BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-07-061273CBELGSI0031102161BELINKA0.000.0000
2005-07-061273BBKP4SI0022101271BANKA KOPER 4. IZDAJA0.000.0000
2005-07-0612712BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-07-0612712BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-07-061273BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-07-061273CCAP1SI0021100035CAPITA0.000.0000
2005-07-061273CCETGSI0031100843CETIS0.000.0000
2005-07-0612712CCHZGSI0031104407COMET0.000.0000
2005-07-061273CCICGSI0031103805CINKARNA CELJE0.000.0000
2005-07-061273CCOMGSI0031103607COLOR0.000.0000
2005-07-061273CCRIRSI0021111925CERTIUS INVEST0.000.0000
2005-07-061273CCRKGSI0031109158CREINA0.000.0000
2005-07-0612712CDELRSI0031104456DELO29999.0030000.00702516
2005-07-061273CDMRGSI0031105206DANA0.000.0000
2005-07-0612712CDPRGSI0031107079DELO PRODAJA5111.005110.00905
2005-07-061273BDRS1SI0032102244DARS0.000.0000
2005-07-061275DDZ26SI0009903319DVANAJSTMESE?NE ZAKLADNE MENICE 26. IZDA0.000.0000
2005-07-061275DDZ27SI0009903434DVANAJSTMESE?NE ZAKLADNE MENICE 27. IZDA0.000.0000
2005-07-061275DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-07-061275DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-07-061275DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-07-061275DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-07-061273CDZSSI0031105271DZS5400.005400.0031
2005-07-0612712CEOKGSI0031102682EMONA OBALA803.00803.00101
2005-07-0612712CETOGSI0031101338ETOL51000.0051000.00501
2005-07-061273CETRGSI0031107129ETRA 330.000.0000
2005-07-061273BFB06SI0022101768FACTOR BANKA FB06102.00102.7931
2005-07-061273BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-07-061273BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-07-061273BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-07-061273CFIRRSI0021111388FINIRA358.00358.001822
2005-07-061273BFMR1SI0032102285FMR0.000.0000
2005-07-061273CFRAGSI0031103599FRUCTAL0.000.0000
2005-07-061273CGEALSI0031103417GEA COLLEGE0.000.0000
2005-07-061273CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-07-061273CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-07-061273CGKRGSI0031107145EGOLES0.000.0000
2005-07-061273CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-07-061273CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-07-0612712CGRVGSI0031104076GORENJE5399.005400.00112014
2005-07-061273CGSBGSI0031101296GEA0.000.0000
2005-07-061273CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-07-0612712CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-07-061273CHDOGSI0031101148HELIOS, DOM?ALE207271.00207500.00325
2005-07-0612712BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-07-061273CIALGSI0031107046ISKRA AVTOELEKTRIKA8996.009000.00782
2005-07-061273CICRGSI0031104340IMP ?RPALKE LJUBLJANA2000.002000.00571
2005-07-0612712CIEKGSI0031100090INTEREUROPA6234.006250.002366
2005-07-061273CIELGSI0031110263ELMO0.000.0000
2005-07-061277FIFDRSI0021113079INFOND ID 11076.001080.1041912
2005-07-061273CIFFRSI0021110760INFOND HOLDING928.00928.00660511
2005-07-061273CIFHRSI0021113087INFOND HOLDING 1657.00660.002326314
2005-07-061277FIFIRSI0021110786INFOND ID2443.002460.00107615
2005-07-061273CIHPGSI0031107459INLES0.000.0000
2005-07-061273CIMTGSI0031109208?ITO INTES0.000.0000
2005-07-061273CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-07-061273CINTRSI0021100134INTARA0.000.0000
2005-07-0612712CITBGSI0031102070ISTRABENZ8230.008252.201455
2005-07-061273CITSGSI0031103946INTERTRADE ITS1500.001500.002301
2005-07-061273CJAMRSI0031111097JATA EMONA0.000.0000
2005-07-061273CJASGSI0031101544JADRAN0.000.0000
2005-07-061273CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-07-061273CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-07-061273CJTKGSI0031107863JUTEKS25519.0025550.001145
2005-07-0612712BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-07-0612712BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-07-0612712BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-07-0612712BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-07-0612712BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-07-0612712BKBM7SI0022102378NOVA KBM 7. IZDAJA0.00101.3500
2005-07-0612712BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-07-061273PKDHPSI0031200502KD HOLDING5787.005800.00606
2005-07-061273CKDHRSI0031110461KD HOLDING11815.0011820.1021225
2005-07-061277FKDINSI0021110224KD ID224.00225.601893232
2005-07-061273BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-07-061273CKEPGSI0031104209KEMA PUCONCI0.000.0000
2005-07-061273CKHKGSI0031100520KOMPAS HOTELI0.000.0000
2005-07-061273CKLAGSI0031105487KLASJE CELJE0.000.0000
2005-07-061273CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-07-061273CKRHRSI0021111248KRONA HOLDING0.000.0000
2005-07-0612712CKRKGSI0031102120KRKA77036.0077100.00112167
2005-07-061273CKS2GSI0021112030KS2 NALO?BE400.00400.00188413
2005-07-061273CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-07-061273CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-07-0612712CLKPGSI0031101346LUKA KOPER7387.007369.00283915
2005-07-061273CLLBGSI0031108713LIP BLED1212.001212.0013722
2005-07-061273CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-07-061273CMAHRSI0021111511MAKSIMA HOLDING800.00800.10138824
2005-07-061277FMAIRSI0021111529MAKSIMA ID2347.002360.10177629
2005-07-0612712CMAJGSI0031108200MLINOTEST0.000.0000
2005-07-061273CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-07-061273CMEDRSI0031106915MEDALJON0.000.0000
2005-07-0612712CMELRSI0031100082MERCATOR34016.0034000.00266421
2005-07-061273BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-07-0612712CMERSI0031104639MERKUR36371.0036490.002416
2005-07-061273CMHLGSI0031110073FOND INVEST1056.001056.10895
2005-07-061273CMILGSI0031111162LESNINA0.000.0000
2005-07-061273CMIPGSI0031109695MIP0.000.0000
2005-07-061273CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-07-061273CMKIRSI0021113194MAKSIMA INVEST404.00405.20159523
2005-07-061273CMKOGSI0031101304MELAMIN0.000.0000
2005-07-061273CMKTGSI0031100942MK TISKARNA2300.002300.0043052
2005-07-061277FML0GSI0021105968MODRA LINIJA234.00234.2024502
2005-07-061273CMLHRSI0021110588MODRA LINIJA HOLDING934.00934.101351
2005-07-061273CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-07-061273CMR0RSI0021111990MERCATA390.00390.902422
2005-07-061273CMR1RSI0021113111M1393.00393.003375
2005-07-061273CMTGGSI0031105669METALKA TRGOVINA0.000.0000
2005-07-0612712CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-07-061273CNALNSI0031102690NAMA2220.002220.00551
2005-07-061277FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD329.00330.0011351036
2005-07-061273CNF2RSI0021112006NFD HOLDING767.00765.00363530
2005-07-0612712CNIKNSI0031100793NIKA0.000.0000
2005-07-061273CNKPGSI0031107178NIKO0.000.0000
2005-07-0612712BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-07-0612712BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-07-0612712BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-07-0612712BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-07-061273BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-07-061273BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-07-0612712BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-07-0612712BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-07-0612712BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-07-061273BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-07-061273BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-07-0612712BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-07-061273CPALGSI0031103300HOTELI PALACE0.000.0000
2005-07-061273BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-07-061273BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-07-061273BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-07-0612712CPETGSI0031102153PETROL63266.0063206.1010717
2005-07-0612712CPILRSI0031107418PIVOVARNA LA?KO7099.007100.006964
2005-07-061273BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-07-061273CPOIRSI0021110984POM-INVEST1165.001165.003033
2005-07-061273CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-07-061273CPPIGSI0021113038POM-NALO?BE275.00275.103114
2005-07-061273BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-07-061273BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-07-061273BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-07-061273BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-07-0612712PPRBPSI0021200405PROBANKA0.006300.0000
2005-07-0612712CPULGSI0031109075PIVOVARNA UNION0.000.0000
2005-07-061273PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-07-061273CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-07-061273CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-07-0612712BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-07-0612712BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-07-0612712BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-07-0612712BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-07-0612712BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-07-0612712BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-07-0612712BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA105.00105.501652
2005-07-0612712BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-07-0612712BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-07-0612712BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-07-0612712BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-07-0612712BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-07-0612712BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2005-07-0612712BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA98.0098.80502922
2005-07-0612712BRS42SI0002101721REPUBLIKA SLOVENIJA 42. IZDAJA0.000.0000
2005-07-0612712BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA0.000.0000
2005-07-0612712BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-07-0612712BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-07-0612712BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA104.00104.50131
2005-07-0612712BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA106.00106.0041
2005-07-0612712BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA103.00103.00291
2005-07-0612712BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA103.00103.9571
2005-07-0612712BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-07-0612712BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA108.00108.4031
2005-07-0612712BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-07-0612712BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2005-07-0612712BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-07-0612712BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-07-0612712BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.70221
2005-07-0612712BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2005-07-0612712BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-07-0612712CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2005-07-0612712CSAVASI0031108457SAVA43604.0043605.00557
2005-07-061273CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2005-07-061273CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-07-061273BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-07-061273CSKDRSI0031110164KD GROUP0.000.0000
2005-07-061273CSLLGSI0031100405SLOVENIJALES12000.0012000.00101
2005-07-061277FSN0NSI0021105901KRONA SENIOR149.00149.80157906
2005-07-061273BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00108.00445320
2005-07-0612712BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-07-0612712BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-07-061273BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-07-061273CST1RSI0021112105HRAM HOLDING371.00371.504753
2005-07-061275DSZ33SI0009903814?ESTMESE?NE ZAKLADNE MENICE 33. IZDAJA0.000.0000
2005-07-061275DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 32. IZDAJA0.000.0000
2005-07-0612712BSZB3SI0022101024DBS 3. IZDAJA0.000.0000
2005-07-061273BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-07-0612712CTCRGSI0031100637TERME ?ATE?34000.0034000.003553
2005-07-061273CTEAGSI0031102211TEKSTINA465.00470.00548711
2005-07-061273CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.0075314
2005-07-061273CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-07-061273CTODGSI0031101361TOSAMA10999.0010999.001314
2005-07-061273CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2005-07-061273CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-07-061273CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00156114
2005-07-061273CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-07-061273CTUBGSI0031103441SWATY0.000.0000
2005-07-061275DTZ84SI0002603957TRIMESE?NE ZAKLADNE MENICE 84. IZDAJA0.000.0000
2005-07-061275DTZ85SI0002604005TRIMESE?NE ZAKLADNE MENICE 85. IZDAJA0.000.0000
2005-07-061273CUSARSI0031111477UNIT-AS LJUBLJANA4000.004000.00601
2005-07-061273CUSLGSI0031104670UNITAS, LJUBLJANA1710.001710.00601
2005-07-061273CVHDRSI0021111313VIPA HOLDING920.00920.007157
2005-07-061273CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-07-061273CVIHRSI0021111255VIZIJA HOLDING700.00700.002233
2005-07-061277FVIINSI0021111321VIPA INVEST1901.001904.0058911
2005-07-0612712BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-07-0612712BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-07-0612712BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-07-0612712BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-07-0612712BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-07-061273CVLJGSI0031100694VELANA0.000.0000
2005-07-061273CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.002103
2005-07-061273CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-07-061277FZM1NSI0021106172ZLATA MONETA I, ID130.00128.603013222
2005-07-061273CZM2RSI0021111982ZLATA MONETA II481.00494.007095
2005-07-061273CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-07-061273BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-07-0612712CZTOGSI0031108440?ITO30100.0030100.0051
2005-07-061273CZV2RSI0021112154ZVON DVA HOLDING426.00429.00257824
2005-07-061273CZVHRSI0021111776ZVON ENA HOLDING1935.001941.10188221
2005-07-061277FZVIRSI0021111784ZVON ENA ID2671.002680.0026317
Stevilo zapisov: 249