Tecajnica Ljubljanske borze za dan '2005-07-19'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-07-191363CAAPGSI0021111917AKTIVA AVANT350.00350.006327
2005-07-1913612BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-07-1913612BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-07-1913612BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-07-1913612BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-07-1913612BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-07-191363BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-07-191363BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-07-191363BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-07-191363BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-07-1913612CAELGSI0031103276AERODROM LJUBLJANA11050.0011050.002455
2005-07-191363CAKIRSI0021111354AKTIVA INVEST19941.0021500.0023633
2005-07-191363CAKMGSI0031104332AGROKOMBINAT MARIBOR800.00800.00441
2005-07-191363CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA2562.002610.101252
2005-07-191363CAR1RSI0021112071ARKADA HOLDING0.000.0000
2005-07-191363CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-07-191363CATPGSI0021112162AKTIVA NALO?BE950.00950.00159219
2005-07-1913612BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-07-1913612BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-07-1913612BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-07-1913612BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-07-1913612BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-07-191363CBELGSI0031102161BELINKA4562.004550.004205
2005-07-191363BBKP4SI0022101271BANKA KOPER 4. IZDAJA0.000.0000
2005-07-1913612BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-07-1913612BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-07-191363BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-07-191363CCAP1SI0021100035CAPITA0.000.0000
2005-07-191363CCETGSI0031100843CETIS0.000.0000
2005-07-1913612CCHZGSI0031104407COMET0.000.0000
2005-07-191363CCICGSI0031103805CINKARNA CELJE24800.0024800.0051
2005-07-191363CCOMGSI0031103607COLOR0.000.0000
2005-07-191363CCRIRSI0021111925CERTIUS INVEST400.00400.004753
2005-07-191363CCRKGSI0031109158CREINA0.000.0000
2005-07-1913612CDELRSI0031104456DELO30799.0030799.0021
2005-07-191363CDMRGSI0031105206DANA0.000.0000
2005-07-1913612CDPRGSI0031107079DELO PRODAJA4701.004701.102001
2005-07-191363BDRS1SI0032102244DARS0.000.0000
2005-07-191365DDZ26SI0009903319DVANAJSTMESE?NE ZAKLADNE MENICE 26. IZDA0.000.0000
2005-07-191365DDZ27SI0009903434DVANAJSTMESE?NE ZAKLADNE MENICE 27. IZDA0.000.0000
2005-07-191365DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-07-191365DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-07-191365DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-07-191365DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-07-191363CDZSSI0031105271DZS0.000.0000
2005-07-1913612CEOKGSI0031102682EMONA OBALA815.00810.001703
2005-07-1913612CETOGSI0031101338ETOL50091.0050010.00182
2005-07-191363CETRGSI0031107129ETRA 330.000.0000
2005-07-191363BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-07-191363BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-07-191363BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-07-191363BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-07-191363CFIRRSI0021111388FINIRA345.00345.004346
2005-07-191363BFMR1SI0032102285FMR0.000.0000
2005-07-191363CFRAGSI0031103599FRUCTAL1460.001460.0018145
2005-07-191363CGEALSI0031103417GEA COLLEGE0.001250.0000
2005-07-191363CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED1860.001860.0035993
2005-07-191363CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-07-191363CGKRGSI0031107145EGOLES0.000.0000
2005-07-191363CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-07-191363CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-07-1913612CGRVGSI0031104076GORENJE5345.005399.00471028
2005-07-191363CGSBGSI0031101296GEA0.000.0000
2005-07-191363CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-07-1913612CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-07-191363CHDOGSI0031101148HELIOS, DOM?ALE205000.00205000.0051
2005-07-1913612BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-07-191363CIALGSI0031107046ISKRA AVTOELEKTRIKA9000.009000.001301
2005-07-191363CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-07-1913612CIEKGSI0031100090INTEREUROPA5998.006000.002294
2005-07-191363CIELGSI0031110263ELMO0.000.0000
2005-07-191367FIFDRSI0021113079INFOND ID 11100.001101.403078
2005-07-191363CIFFRSI0021110760INFOND HOLDING930.00930.3010288
2005-07-191363CIFHRSI0021113087INFOND HOLDING 1603.00605.101938
2005-07-191367FIFIRSI0021110786INFOND ID2417.002421.0042511
2005-07-191363CIHPGSI0031107459INLES0.000.0000
2005-07-191363CIMTGSI0031109208?ITO INTES0.000.0000
2005-07-191363CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-07-191363CINTRSI0021100134INTARA0.000.0000
2005-07-1913612CITBGSI0031102070ISTRABENZ8254.008250.0025513
2005-07-191363CITSGSI0031103946INTERTRADE ITS1500.001500.00571
2005-07-191363CJAMRSI0031111097JATA EMONA0.000.0000
2005-07-191363CJASGSI0031101544JADRAN0.000.0000
2005-07-191363CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-07-191363CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-07-191363CJTKGSI0031107863JUTEKS0.000.0000
2005-07-1913612BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-07-1913612BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-07-1913612BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-07-1913612BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-07-1913612BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-07-1913612BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-07-1913612BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-07-191363PKDHPSI0031200502KD HOLDING5814.005800.20143
2005-07-191363CKDHRSI0031110461KD HOLDING11950.0011950.10817
2005-07-191367FKDINSI0021110224KD ID0.000.0000
2005-07-191363BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-07-191363CKEPGSI0031104209KEMA PUCONCI0.000.0000
2005-07-191363CKHKGSI0031100520KOMPAS HOTELI0.000.0000
2005-07-191363CKLAGSI0031105487KLASJE CELJE0.000.0000
2005-07-191363CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-07-191363CKRHRSI0021111248KRONA HOLDING0.000.0000
2005-07-1913612CKRKGSI0031102120KRKA78506.0078699.00162356
2005-07-191363CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-07-191363CLIVGSI0031107962LIV POSTOJNA18000.0018000.00601
2005-07-191363CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-07-1913612CLKPGSI0031101346LUKA KOPER7156.007200.005838
2005-07-191363CLLBGSI0031108713LIP BLED1180.001180.102692
2005-07-191363CLSBGSI0031100355LESNINA EMMI620.00620.002001
2005-07-191363CMAHRSI0021111511MAKSIMA HOLDING805.00805.6089720
2005-07-191367FMAIRSI0021111529MAKSIMA ID2409.002410.00108021
2005-07-1913612CMAJGSI0031108200MLINOTEST0.000.0000
2005-07-191363CMAPGSI0031100587MARINA PORTORO?9600.009600.0031
2005-07-191363CMEDRSI0031106915MEDALJON0.000.0000
2005-07-1913612CMELRSI0031100082MERCATOR35571.0035650.00186529
2005-07-191363BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.00104.2000
2005-07-1913612CMERSI0031104639MERKUR35445.0035500.004388
2005-07-191363CMHLGSI0031110073FOND INVEST1010.001010.00464
2005-07-191363CMILGSI0031111162LESNINA274000.00274000.0022
2005-07-191363CMIPGSI0031109695MIP0.000.0000
2005-07-191363CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-07-191363CMKIRSI0021113194MAKSIMA INVEST401.00402.30108919
2005-07-191363CMKOGSI0031101304MELAMIN4700.004700.0028981
2005-07-191363CMKTGSI0031100942MK TISKARNA0.000.0000
2005-07-191367FML0GSI0021105968MODRA LINIJA236.00235.0046794
2005-07-191363CMLHRSI0021110588MODRA LINIJA HOLDING925.00925.001461
2005-07-191363CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-07-191363CMR0RSI0021111990MERCATA404.00405.007987
2005-07-191363CMR1RSI0021113111M1390.00390.004825
2005-07-191363CMTGGSI0031105669METALKA TRGOVINA0.000.0000
2005-07-1913612CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-07-191363CNALNSI0031102690NAMA0.000.0000
2005-07-191367FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD329.00329.702499625
2005-07-191363CNF2RSI0021112006NFD HOLDING761.00761.10473937
2005-07-1913612CNIKNSI0031100793NIKA0.000.0000
2005-07-191363CNKPGSI0031107178NIKO0.000.0000
2005-07-1913612BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-07-1913612BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-07-1913612BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-07-1913612BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-07-191363BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-07-191363BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-07-1913612BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-07-1913612BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-07-1913612BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-07-191363BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-07-191363BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-07-1913612BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-07-191363CPALGSI0031103300HOTELI PALACE1501.001500.00722
2005-07-191363BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-07-191363BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-07-191363BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-07-1913612CPETGSI0031102153PETROL62040.0062000.0042227
2005-07-1913612CPILRSI0031107418PIVOVARNA LA?KO7103.007105.00723
2005-07-191363BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-07-191363CPOIRSI0021110984POM-INVEST1120.001120.001702
2005-07-191363CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-07-191363CPPIGSI0021113038POM-NALO?BE270.00270.10681
2005-07-191363BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-07-191363BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-07-191363BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-07-191363BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-07-1913612PPRBPSI0021200405PROBANKA0.000.0000
2005-07-1913612CPULGSI0031109075PIVOVARNA UNION0.000.0000
2005-07-191363PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-07-191363CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-07-191363CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-07-1913612BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-07-1913612BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-07-1913612BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA98.0098.0061
2005-07-1913612BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-07-1913612BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-07-1913612BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-07-1913612BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2005-07-1913612BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-07-1913612BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-07-1913612BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-07-1913612BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-07-1913612BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-07-1913612BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2005-07-1913612BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA98.0098.91523813
2005-07-1913612BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA0.000.0000
2005-07-1913612BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-07-1913612BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-07-1913612BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-07-1913612BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-07-1913612BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-07-1913612BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-07-1913612BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-07-1913612BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2005-07-1913612BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-07-1913612BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2005-07-1913612BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-07-1913612BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA107.00107.005551
2005-07-1913612BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2005-07-1913612BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2005-07-1913612BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-07-1913612CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2005-07-1913612CSAVASI0031108457SAVA43529.0043500.00596
2005-07-191363CSELRSI0031111758SATURNUS EMBALA?A33000.0033000.0011
2005-07-191363CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-07-191363BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-07-191363CSKDRSI0031110164KD GROUP0.000.0000
2005-07-191363CSLLGSI0031100405SLOVENIJALES12000.0012000.00282
2005-07-191367FSN0NSI0021105901KRONA SENIOR0.00151.3500
2005-07-191363BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.1524239
2005-07-1913612BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-07-1913612BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-07-191363BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-07-191363CST1RSI0021112105HRAM HOLDING450.00450.002851
2005-07-191365DSZ33SI0009903814?ESTMESE?NE ZAKLADNE MENICE 33. IZDAJA0.000.0000
2005-07-191365DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 32. IZDAJA0.000.0000
2005-07-191365DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-07-1913612BSZB3SI0022101024DBS 3. IZDAJA0.000.0000
2005-07-191363BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-07-1913612CTCRGSI0031100637TERME ?ATE?0.000.0000
2005-07-191363CTEAGSI0031102211TEKSTINA335.00335.106471
2005-07-191363CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.0087917
2005-07-191363CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-07-191363CTODGSI0031101361TOSAMA11000.0011000.00453
2005-07-191363CTR0RSI0021112196TRDNJAVA HOLDING281.00281.0011373
2005-07-191363CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-07-191363CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00165716
2005-07-191363CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-07-191363CTUBGSI0031103441SWATY0.000.0000
2005-07-191365DTZ84SI0002603957TRIMESE?NE ZAKLADNE MENICE 84. IZDAJA0.000.0000
2005-07-191365DTZ85SI0002604005TRIMESE?NE ZAKLADNE MENICE 85. IZDAJA0.000.0000
2005-07-191365DTZ86SI0002604088TRIMESE?NE ZAKLADNE MENICE 86. IZDAJA0.000.0000
2005-07-191363CUSARSI0031111477UNIT-AS LJUBLJANA4468.004500.003213
2005-07-191363CUSLGSI0031104670UNITAS, LJUBLJANA1650.001650.00201
2005-07-191363CVHDRSI0021111313VIPA HOLDING920.00920.00271707
2005-07-191363CVHLGSI0031105511HIDROTEHNIK2000.002000.0014817
2005-07-191363CVIHRSI0021111255VIZIJA HOLDING700.00700.001632
2005-07-191367FVIINSI0021111321VIPA INVEST1930.001931.104906
2005-07-1913612BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-07-1913612BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-07-1913612BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-07-1913612BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-07-1913612BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-07-191363CVLJGSI0031100694VELANA0.000.0000
2005-07-191363CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.001532
2005-07-191363CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-07-191367FZM1NSI0021106172ZLATA MONETA I, ID129.00129.5019062430
2005-07-191363CZM2RSI0021111982ZLATA MONETA II470.00470.0010076
2005-07-191363CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-07-191363BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-07-1913612CZTOGSI0031108440?ITO29980.0030000.00263
2005-07-191363CZV2RSI0021112154ZVON DVA HOLDING424.00424.20345322
2005-07-191363CZVHRSI0021111776ZVON ENA HOLDING2000.002020.00446321
2005-07-191367FZVIRSI0021111784ZVON ENA ID2723.002723.1040118
Stevilo zapisov: 250