Tecajnica Ljubljanske borze za dan '2005-07-22'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-07-221393CAAPGSI0021111917AKTIVA AVANT350.00350.203074
2005-07-2213912BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-07-2213912BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-07-2213912BAB05SI0022101503ABANKA 5. IZDAJA101.00101.00101
2005-07-2213912BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-07-2213912BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-07-221393BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-07-221393BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-07-221393BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-07-221393BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-07-2213912CAELGSI0031103276AERODROM LJUBLJANA11499.0011499.00771
2005-07-221393CAKIRSI0021111354AKTIVA INVEST19828.0019150.0047743
2005-07-221393CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-07-221393CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-07-221393CAR1RSI0021112071ARKADA HOLDING900.00900.002234
2005-07-221393CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-07-221393CATPGSI0021112162AKTIVA NALO?BE950.00950.00248425
2005-07-2213912BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-07-2213912BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-07-2213912BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-07-2213912BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-07-2213912BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-07-221393CBELGSI0031102161BELINKA4552.004550.0010106
2005-07-221393BBKP4SI0022101271BANKA KOPER 4. IZDAJA0.000.0000
2005-07-2213912BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-07-2213912BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-07-221393BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-07-221393CCAP1SI0021100035CAPITA0.000.0000
2005-07-221393CCETGSI0031100843CETIS0.000.0000
2005-07-2213912CCHZGSI0031104407COMET0.000.0000
2005-07-221393CCICGSI0031103805CINKARNA CELJE0.000.0000
2005-07-221393BCIM1SI0032102293CIMOS 1. Izdaja0.00102.5000
2005-07-221393CCOMGSI0031103607COLOR0.000.0000
2005-07-221393CCRIRSI0021111925CERTIUS INVEST400.00400.103791
2005-07-221393CCRKGSI0031109158CREINA4860.004860.00841
2005-07-2213912CDELRSI0031104456DELO30000.0030000.001301
2005-07-221393CDMRGSI0031105206DANA0.000.0000
2005-07-2213912CDPRGSI0031107079DELO PRODAJA0.000.0000
2005-07-221393BDRS1SI0032102244DARS0.000.0000
2005-07-221395DDZ27SI0009903434DVANAJSTMESE?NE ZAKLADNE MENICE 27. IZDA0.000.0000
2005-07-221395DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-07-221395DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-07-221395DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-07-221395DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-07-221393CDZSSI0031105271DZS0.000.0000
2005-07-2213912CEOKGSI0031102682EMONA OBALA0.000.0000
2005-07-2213912CETOGSI0031101338ETOL0.000.0000
2005-07-221393CETRGSI0031107129ETRA 330.000.0000
2005-07-221393BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-07-221393BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-07-221393BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-07-221393BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-07-221393CFIRRSI0021111388FINIRA329.00315.004176
2005-07-221393BFMR1SI0032102285FMR0.000.0000
2005-07-221393CFRAGSI0031103599FRUCTAL1460.001460.00136610
2005-07-221393CGEALSI0031103417GEA COLLEGE0.000.0000
2005-07-221393CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-07-221393CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-07-221393CGKRGSI0031107145EGOLES0.000.0000
2005-07-221393CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-07-221393CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-07-2213912CGRVGSI0031104076GORENJE5517.005550.0086515
2005-07-221393CGSBGSI0031101296GEA850.00850.0021
2005-07-221393CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-07-2213912CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-07-221393CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2005-07-2213912BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-07-221393CIALGSI0031107046ISKRA AVTOELEKTRIKA9050.009050.00141
2005-07-221393CICRGSI0031104340IMP ?RPALKE LJUBLJANA2000.002000.003471
2005-07-2213912CIEKGSI0031100090INTEREUROPA6100.006101.001194
2005-07-221393CIELGSI0031110263ELMO0.000.0000
2005-07-221397FIFDRSI0021113079INFOND ID 11120.001121.0049313
2005-07-221393CIFFRSI0021110760INFOND HOLDING933.00930.10167312
2005-07-221393CIFHRSI0021113087INFOND HOLDING 1597.00596.1030512
2005-07-221397FIFIRSI0021110786INFOND ID2433.002431.0080812
2005-07-221393CIHPGSI0031107459INLES0.000.0000
2005-07-221393CIMTGSI0031109208?ITO INTES230.00230.00871
2005-07-221393CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-07-221393CINTRSI0021100134INTARA0.000.0000
2005-07-2213912CITBGSI0031102070ISTRABENZ8105.008100.00325
2005-07-221393CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-07-221393CJAMRSI0031111097JATA EMONA0.000.0000
2005-07-221393CJASGSI0031101544JADRAN0.000.0000
2005-07-221393CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-07-221393CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-07-221393CJTKGSI0031107863JUTEKS0.000.0000
2005-07-2213912BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-07-2213912BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-07-2213912BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-07-2213912BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-07-2213912BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-07-2213912BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-07-2213912BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-07-221393PKDHPSI0031200502KD HOLDING5850.005850.10203
2005-07-221393CKDHRSI0031110461KD HOLDING12000.0012000.0010111
2005-07-221397FKDINSI0021110224KD ID0.000.0000
2005-07-221393BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-07-221393CKEPGSI0031104209KEMA PUCONCI0.000.0000
2005-07-221393CKHKGSI0031100520KOMPAS HOTELI0.000.0000
2005-07-221393CKLAGSI0031105487KLASJE CELJE0.000.0000
2005-07-221393CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-07-221393CKRHRSI0021111248KRONA HOLDING0.000.0000
2005-07-2213912CKRKGSI0031102120KRKA79046.0078706.0050641
2005-07-221393CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-07-221393CLIVGSI0031107962LIV POSTOJNA16500.0016500.0011
2005-07-221393CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-07-2213912CLKPGSI0031101346LUKA KOPER7324.007300.004169
2005-07-221393CLLBGSI0031108713LIP BLED0.000.0000
2005-07-221393CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-07-221393CMAHRSI0021111511MAKSIMA HOLDING808.00805.00228415
2005-07-221397FMAIRSI0021111529MAKSIMA ID2457.002460.00136818
2005-07-2213912CMAJGSI0031108200MLINOTEST0.000.0000
2005-07-221393CMAPGSI0031100587MARINA PORTORO?9000.009000.00461
2005-07-221393CMEDRSI0031106915MEDALJON0.000.0000
2005-07-2213912CMELRSI0031100082MERCATOR37322.0037205.0025716
2005-07-221393BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-07-2213912CMERSI0031104639MERKUR35927.0035016.00274
2005-07-221393CMHLGSI0031110073FOND INVEST1010.001010.00191
2005-07-221393CMILGSI0031111162LESNINA0.000.0000
2005-07-221393CMIPGSI0031109695MIP0.000.0000
2005-07-221393CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-07-221393CMKIRSI0021113194MAKSIMA INVEST407.00410.0062012
2005-07-221393CMKOGSI0031101304MELAMIN0.000.0000
2005-07-221393CMKTGSI0031100942MK TISKARNA0.000.0000
2005-07-221397FML0GSI0021105968MODRA LINIJA236.00236.604123
2005-07-221393CMLHRSI0021110588MODRA LINIJA HOLDING925.00925.00222
2005-07-221393CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-07-221393CMR0RSI0021111990MERCATA405.00405.008726
2005-07-221393CMR1RSI0021113111M1390.00390.0062
2005-07-221393CMTGGSI0031105669METALKA TRGOVINA0.000.0000
2005-07-2213912CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-07-221393CNALNSI0031102690NAMA0.000.0000
2005-07-221397FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD329.00317.104687637
2005-07-221393CNF2RSI0021112006NFD HOLDING762.00762.70685837
2005-07-2213912CNIKNSI0031100793NIKA0.000.0000
2005-07-221393CNKPGSI0031107178NIKO0.000.0000
2005-07-2213912BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-07-2213912BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-07-2213912BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-07-2213912BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-07-221393BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-07-221393BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-07-2213912BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-07-2213912BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-07-2213912BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-07-221393BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-07-221393BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-07-2213912BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-07-221393CPALGSI0031103300HOTELI PALACE1500.001500.003863
2005-07-221393BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-07-221393BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-07-221393BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-07-221393BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-07-221393BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-07-2213912CPETGSI0031102153PETROL62913.0062996.0015625
2005-07-2213912CPILRSI0031107418PIVOVARNA LA?KO7123.007100.10160013
2005-07-221393BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-07-221393CPOIRSI0021110984POM-INVEST1115.001115.006018
2005-07-221393CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-07-221393PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-07-221393CPPIGSI0021113038POM-NALO?BE270.00270.004426
2005-07-221393BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-07-221393BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-07-221393BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-07-221393BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-07-2213912PPRBPSI0021200405PROBANKA0.000.0000
2005-07-2213912CPULGSI0031109075PIVOVARNA UNION0.000.0000
2005-07-221393PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-07-221393CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-07-221393CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-07-2213912BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-07-2213912BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-07-2213912BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-07-2213912BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-07-2213912BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-07-2213912BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-07-2213912BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2005-07-2213912BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-07-2213912BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-07-2213912BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-07-2213912BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-07-2213912BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-07-2213912BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2005-07-2213912BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA98.0098.90579211
2005-07-2213912BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA100.00100.15801
2005-07-2213912BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-07-2213912BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-07-2213912BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-07-2213912BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-07-2213912BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-07-2213912BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-07-2213912BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-07-2213912BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2005-07-2213912BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-07-2213912BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2005-07-2213912BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-07-2213912BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-07-2213912BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2005-07-2213912BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA101.00101.85481
2005-07-2213912BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-07-2213912CSALRSI0031110453SALUS, LJUBLJANA127000.00127000.00504
2005-07-2213912CSAVASI0031108457SAVA43456.0043500.00608
2005-07-221393CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2005-07-221393CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-07-221393BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-07-221393CSKDRSI0031110164KD GROUP0.000.0000
2005-07-221393CSLLGSI0031100405SLOVENIJALES0.000.0000
2005-07-221397FSN0NSI0021105901KRONA SENIOR154.00154.50540405
2005-07-221393BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.506649
2005-07-2213912BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-07-2213912BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-07-221393BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-07-221393CST1RSI0021112105HRAM HOLDING651.00651.0010114
2005-07-221395DSZ33SI0009903814?ESTMESE?NE ZAKLADNE MENICE 33. IZDAJA0.000.0000
2005-07-221395DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 32. IZDAJA0.000.0000
2005-07-221395DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-07-2213912BSZB3SI0022101024DBS 3. IZDAJA0.000.0000
2005-07-221393BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-07-2213912CTCRGSI0031100637TERME ?ATE?35898.0036000.00646
2005-07-221393CTEAGSI0031102211TEKSTINA419.00419.0011
2005-07-221393CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.0052313
2005-07-221393CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-07-221393CTODGSI0031101361TOSAMA0.000.0000
2005-07-221393CTR0RSI0021112196TRDNJAVA HOLDING281.00281.003512
2005-07-221393CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-07-221393CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00108913
2005-07-221393CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-07-221393CTUBGSI0031103441SWATY0.000.0000
2005-07-221395DTZ85SI0002604005TRIMESE?NE ZAKLADNE MENICE 85. IZDAJA0.000.0000
2005-07-221395DTZ86SI0002604088TRIMESE?NE ZAKLADNE MENICE 86. IZDAJA0.000.0000
2005-07-221393CUSARSI0031111477UNIT-AS LJUBLJANA4600.004600.001052
2005-07-221393CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-07-221393CVHDRSI0021111313VIPA HOLDING920.00920.004885
2005-07-221393CVHLGSI0031105511HIDROTEHNIK2000.002000.10483921
2005-07-221393CVIHRSI0021111255VIZIJA HOLDING700.00700.001961
2005-07-221397FVIINSI0021111321VIPA INVEST1938.001938.004527
2005-07-2213912BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-07-2213912BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-07-2213912BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-07-2213912BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-07-2213912BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-07-221393CVLJGSI0031100694VELANA601.00601.104271
2005-07-221393CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.001841
2005-07-221393CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-07-221397FZM1NSI0021106172ZLATA MONETA I, ID129.00129.001530018
2005-07-221393CZM2RSI0021111982ZLATA MONETA II462.00461.00166116
2005-07-221393CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-07-221393BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-07-2213912CZTOGSI0031108440?ITO30277.0030301.0093
2005-07-221393CZV2RSI0021112154ZVON DVA HOLDING428.00429.0080009
2005-07-221393CZVHRSI0021111776ZVON ENA HOLDING2010.002011.00167711
2005-07-221397FZVIRSI0021111784ZVON ENA ID2732.002741.301047
Stevilo zapisov: 252