Tecajnica Ljubljanske borze za dan '2005-07-11'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-07-111303CAAPGSI0021111917AKTIVA AVANT350.00350.003244
2005-07-1113012BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-07-1113012BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-07-1113012BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-07-1113012BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-07-1113012BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-07-111303BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-07-111303BAB09SI0022102196ABANKA VIPA 9. IZDAJA102.00102.5021
2005-07-111303BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-07-111303BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-07-1113012CAELGSI0031103276AERODROM LJUBLJANA11301.0011301.00258
2005-07-111303CAKIRSI0021111354AKTIVA INVEST21000.0021000.008021
2005-07-111303CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-07-111303CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-07-111303CAR1RSI0021112071ARKADA HOLDING910.00910.0031226
2005-07-111303CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-07-111303CATPGSI0021112162AKTIVA NALO?BE950.00950.00298720
2005-07-1113012BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-07-1113012BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-07-1113012BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-07-1113012BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-07-1113012BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-07-111303CBELGSI0031102161BELINKA0.000.0000
2005-07-111303BBKP4SI0022101271BANKA KOPER 4. IZDAJA0.000.0000
2005-07-1113012BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-07-1113012BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-07-111303BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-07-111303CCAP1SI0021100035CAPITA0.000.0000
2005-07-111303CCETGSI0031100843CETIS0.000.0000
2005-07-1113012CCHZGSI0031104407COMET0.000.0000
2005-07-111303CCICGSI0031103805CINKARNA CELJE25551.0025551.00201
2005-07-111303CCOMGSI0031103607COLOR0.000.0000
2005-07-111303CCRIRSI0021111925CERTIUS INVEST400.00400.003802
2005-07-111303CCRKGSI0031109158CREINA4870.004870.00571
2005-07-1113012CDELRSI0031104456DELO30790.0030790.00902
2005-07-111303CDMRGSI0031105206DANA0.000.0000
2005-07-1113012CDPRGSI0031107079DELO PRODAJA5110.005110.0010921
2005-07-111303BDRS1SI0032102244DARS0.000.0000
2005-07-111305DDZ26SI0009903319DVANAJSTMESE?NE ZAKLADNE MENICE 26. IZDA0.000.0000
2005-07-111305DDZ27SI0009903434DVANAJSTMESE?NE ZAKLADNE MENICE 27. IZDA0.000.0000
2005-07-111305DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-07-111305DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-07-111305DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-07-111305DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-07-111303CDZSSI0031105271DZS0.000.0000
2005-07-1113012CEOKGSI0031102682EMONA OBALA0.000.0000
2005-07-1113012CETOGSI0031101338ETOL50451.0050500.00333
2005-07-111303CETRGSI0031107129ETRA 330.000.0000
2005-07-111303BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-07-111303BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-07-111303BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-07-111303BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-07-111303CFIRRSI0021111388FINIRA351.00351.603083
2005-07-111303BFMR1SI0032102285FMR0.000.0000
2005-07-111303CFRAGSI0031103599FRUCTAL0.000.0000
2005-07-111303CGEALSI0031103417GEA COLLEGE0.000.0000
2005-07-111303CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-07-111303CGHUGSI0031108655GRAND HOTEL UNION3000.003000.00162
2005-07-111303CGKRGSI0031107145EGOLES0.000.0000
2005-07-111303CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-07-111303CGORGSI0031104993GORI?KE OPEKARNE2000.002000.00822
2005-07-1113012CGRVGSI0031104076GORENJE5343.005304.0093912
2005-07-111303CGSBGSI0031101296GEA0.000.0000
2005-07-111303CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-07-1113012CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-07-111303CHDOGSI0031101148HELIOS, DOM?ALE210000.00210000.0051
2005-07-1113012BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-07-111303CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2005-07-111303CICRGSI0031104340IMP ?RPALKE LJUBLJANA2000.002000.00291
2005-07-1113012CIEKGSI0031100090INTEREUROPA6190.006190.00651
2005-07-111303CIELGSI0031110263ELMO0.000.0000
2005-07-111307FIFDRSI0021113079INFOND ID 11091.001093.30149918
2005-07-111303CIFFRSI0021110760INFOND HOLDING948.00930.00442822
2005-07-111303CIFHRSI0021113087INFOND HOLDING 1605.00610.1038114
2005-07-111307FIFIRSI0021110786INFOND ID2378.002380.00144924
2005-07-111303CIHPGSI0031107459INLES0.000.0000
2005-07-111303CIMTGSI0031109208?ITO INTES0.000.0000
2005-07-111303CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-07-111303CINTRSI0021100134INTARA0.000.0000
2005-07-1113012CITBGSI0031102070ISTRABENZ8177.008500.001269
2005-07-111303CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-07-111303CJAMRSI0031111097JATA EMONA860.00860.10422
2005-07-111303CJASGSI0031101544JADRAN0.000.0000
2005-07-111303CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-07-111303CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-07-111303CJTKGSI0031107863JUTEKS0.000.0000
2005-07-1113012BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-07-1113012BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-07-1113012BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-07-1113012BKBM5SI0022102212NOVA KBM 5. IZDAJA105.00105.001051
2005-07-1113012BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-07-1113012BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-07-1113012BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-07-111303PKDHPSI0031200502KD HOLDING5800.005801.10224
2005-07-111303CKDHRSI0031110461KD HOLDING11876.0011899.0017821
2005-07-111307FKDINSI0021110224KD ID224.00225.601908224
2005-07-111303BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-07-111303CKEPGSI0031104209KEMA PUCONCI0.000.0000
2005-07-111303CKHKGSI0031100520KOMPAS HOTELI0.000.0000
2005-07-111303CKLAGSI0031105487KLASJE CELJE0.000.0000
2005-07-111303CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-07-111303CKRHRSI0021111248KRONA HOLDING395.00395.00951
2005-07-1113012CKRKGSI0031102120KRKA77358.0077000.0072849
2005-07-111303CKS2GSI0021112030KS2 NALO?BE400.00400.00301713
2005-07-111303CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-07-111303CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-07-1113012CLKPGSI0031101346LUKA KOPER7178.007195.00129412
2005-07-111303CLLBGSI0031108713LIP BLED0.000.0000
2005-07-111303CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-07-111303CMAHRSI0021111511MAKSIMA HOLDING803.00805.1078518
2005-07-111307FMAIRSI0021111529MAKSIMA ID2349.002370.00114117
2005-07-1113012CMAJGSI0031108200MLINOTEST0.000.0000
2005-07-111303CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-07-111303CMEDRSI0031106915MEDALJON0.000.0000
2005-07-1113012CMELRSI0031100082MERCATOR34656.0034800.001727
2005-07-111303BMEO1SI0032102319POSLOVNI SISTEM MERCATOR104.00104.0010003
2005-07-1113012CMERSI0031104639MERKUR0.000.0000
2005-07-111303CMHLGSI0031110073FOND INVEST1010.001010.00735
2005-07-111303CMILGSI0031111162LESNINA0.000.0000
2005-07-111303CMIPGSI0031109695MIP0.000.0000
2005-07-111303CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-07-111303CMKIRSI0021113194MAKSIMA INVEST402.00401.0092217
2005-07-111303CMKOGSI0031101304MELAMIN0.000.0000
2005-07-111303CMKTGSI0031100942MK TISKARNA0.000.0000
2005-07-111307FML0GSI0021105968MODRA LINIJA235.00235.7029113
2005-07-111303CMLHRSI0021110588MODRA LINIJA HOLDING934.00934.101613
2005-07-111303CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-07-111303CMR0RSI0021111990MERCATA398.00385.804084
2005-07-111303CMR1RSI0021113111M1393.00393.107506
2005-07-111303CMTGGSI0031105669METALKA TRGOVINA0.000.0000
2005-07-1113012CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-07-111303CNALNSI0031102690NAMA0.000.0000
2005-07-111307FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD328.00328.201526414
2005-07-111303CNF2RSI0021112006NFD HOLDING769.00765.002214033
2005-07-1113012CNIKNSI0031100793NIKA0.000.0000
2005-07-111303CNKPGSI0031107178NIKO0.000.0000
2005-07-1113012BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-07-1113012BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-07-1113012BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-07-1113012BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-07-111303BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-07-111303BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-07-1113012BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-07-1113012BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-07-1113012BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-07-111303BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-07-111303BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-07-1113012BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-07-111303CPALGSI0031103300HOTELI PALACE0.000.0000
2005-07-111303BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-07-111303BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-07-111303BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-07-1113012CPETGSI0031102153PETROL62942.0062510.0012618
2005-07-1113012CPILRSI0031107418PIVOVARNA LA?KO7100.007062.001053
2005-07-111303BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-07-111303CPOIRSI0021110984POM-INVEST1165.001165.00783
2005-07-111303CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-07-111303CPPIGSI0021113038POM-NALO?BE275.00275.40813
2005-07-111303BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-07-111303BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-07-111303BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-07-111303BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-07-1113012PPRBPSI0021200405PROBANKA0.000.0000
2005-07-1113012CPULGSI0031109075PIVOVARNA UNION0.000.0000
2005-07-111303PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-07-111303CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-07-111303CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-07-1113012BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-07-1113012BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-07-1113012BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-07-1113012BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-07-1113012BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-07-1113012BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-07-1113012BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2005-07-1113012BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.00104.5000
2005-07-1113012BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-07-1113012BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-07-1113012BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-07-1113012BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-07-1113012BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA116.00116.507501
2005-07-1113012BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA98.0098.85822032
2005-07-1113012BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA0.000.0000
2005-07-1113012BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-07-1113012BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-07-1113012BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-07-1113012BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-07-1113012BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.00105.7000
2005-07-1113012BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-07-1113012BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-07-1113012BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA108.00108.00172
2005-07-1113012BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA113.00113.506491
2005-07-1113012BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2005-07-1113012BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-07-1113012BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.00107.3000
2005-07-1113012BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2005-07-1113012BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA101.00101.8545162
2005-07-1113012BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.0099.5500
2005-07-1113012CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2005-07-1113012CSAVASI0031108457SAVA43699.0043700.00866
2005-07-111303CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2005-07-111303CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-07-111303BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-07-111303CSKDRSI0031110164KD GROUP0.000.0000
2005-07-111303CSLLGSI0031100405SLOVENIJALES0.000.0000
2005-07-111307FSN0NSI0021105901KRONA SENIOR151.00151.40189708
2005-07-111303BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.7492512
2005-07-1113012BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-07-1113012BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-07-111303BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-07-111303CST1RSI0021112105HRAM HOLDING395.00380.00197010
2005-07-111305DSZ33SI0009903814?ESTMESE?NE ZAKLADNE MENICE 33. IZDAJA0.000.0000
2005-07-111305DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 32. IZDAJA0.000.0000
2005-07-111305DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-07-1113012BSZB3SI0022101024DBS 3. IZDAJA0.000.0000
2005-07-111303BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-07-1113012CTCRGSI0031100637TERME ?ATE?0.000.0000
2005-07-111303CTEAGSI0031102211TEKSTINA460.00460.0031382
2005-07-111303CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.0049410
2005-07-111303CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-07-111303CTODGSI0031101361TOSAMA0.000.0000
2005-07-111303CTR0RSI0021112196TRDNJAVA HOLDING280.00280.006182
2005-07-111303CTR1RSI0021112204TRDNJAVA I HOLDING310.00311.003322
2005-07-111303CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00102210
2005-07-111303CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-07-111303CTUBGSI0031103441SWATY0.000.0000
2005-07-111305DTZ84SI0002603957TRIMESE?NE ZAKLADNE MENICE 84. IZDAJA0.000.0000
2005-07-111305DTZ85SI0002604005TRIMESE?NE ZAKLADNE MENICE 85. IZDAJA0.000.0000
2005-07-111305DTZ86SI0002604088TRIMESE?NE ZAKLADNE MENICE 86. IZDAJA0.000.0000
2005-07-111303CUSARSI0031111477UNIT-AS LJUBLJANA0.000.0000
2005-07-111303CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-07-111303CVHDRSI0021111313VIPA HOLDING920.00920.0010027
2005-07-111303CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-07-111303CVIHRSI0021111255VIZIJA HOLDING700.00700.006134
2005-07-111307FVIINSI0021111321VIPA INVEST1920.001920.004206
2005-07-1113012BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-07-1113012BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-07-1113012BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-07-1113012BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-07-1113012BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-07-111303CVLJGSI0031100694VELANA610.00610.001551
2005-07-111303CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.005734
2005-07-111303CZDDGSI0031105396TERME DOBRNA1400.001400.0041
2005-07-111307FZM1NSI0021106172ZLATA MONETA I, ID128.00127.704794522
2005-07-111303CZM2RSI0021111982ZLATA MONETA II470.00470.00410417
2005-07-111303CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-07-111303BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-07-1113012CZTOGSI0031108440?ITO29951.0029800.00563
2005-07-111303CZV2RSI0021112154ZVON DVA HOLDING431.00430.00217114
2005-07-111303CZVHRSI0021111776ZVON ENA HOLDING1973.001995.00247416
2005-07-111307FZVIRSI0021111784ZVON ENA ID2698.002700.0020310
Stevilo zapisov: 250