Tecajnica Ljubljanske borze za dan '2005-08-22'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-08-221593CAAPGSI0021111917AKTIVA AVANT400.00400.003253
2005-08-2215912BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-08-2215912BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-08-2215912BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-08-2215912BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-08-2215912BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-08-221593BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-08-221593BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-08-221593BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-08-221593BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-08-2215912CAELGSI0031103276AERODROM LJUBLJANA11474.0011450.00138415
2005-08-221593CAKIRSI0021111354AKTIVA INVEST19000.0019000.005917
2005-08-221593CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-08-221593CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA2600.002600.001562
2005-08-221593CAR1RSI0021112071ARKADA HOLDING900.00900.00751
2005-08-221593CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-08-221593CATPGSI0021112162AKTIVA NALO?BE950.00950.00157716
2005-08-2215912BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-08-2215912BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-08-2215912BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-08-2215912BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-08-2215912BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-08-221593CBELGSI0031102161BELINKA4297.004251.001224
2005-08-2215912BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-08-2215912BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-08-221593BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-08-221593CCAP1SI0021100035CAPITA0.000.0000
2005-08-221593CCETGSI0031100843CETIS0.000.0000
2005-08-2215912CCHZGSI0031104407COMET0.000.0000
2005-08-221593CCICGSI0031103805CINKARNA CELJE0.000.0000
2005-08-221593BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-08-221593CCOMGSI0031103607COLOR0.000.0000
2005-08-221593CCRIRSI0021111925CERTIUS INVEST0.000.0000
2005-08-221593CCRKGSI0031109158CREINA5010.005010.00191
2005-08-2215912CDELRSI0031104456DELO30700.0030700.00501
2005-08-221593CDMRGSI0031105206DANA0.000.0000
2005-08-2215912CDPRGSI0031107079DELO PRODAJA0.000.0000
2005-08-221593BDRS1SI0032102244DARS0.000.0000
2005-08-221595DDZ27SI0009903434DVANAJSTMESE?NE ZAKLADNE MENICE 27. IZDA0.000.0000
2005-08-221595DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-08-221595DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-08-221595DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-08-221595DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-08-221595DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-08-221593CDZSSI0031105271DZS5401.005401.0061
2005-08-2215912CEOKGSI0031102682EMONA OBALA0.000.0000
2005-08-2215912CETOGSI0031101338ETOL55000.0055000.00223
2005-08-221593CETRGSI0031107129ETRA 33100500.00100500.00352
2005-08-221593BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-08-221593BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-08-221593BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-08-221593BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-08-221593CFIRRSI0021111388FINIRA383.00383.101461
2005-08-221593BFMR1SI0032102285FMR0.000.0000
2005-08-221593CFRAGSI0031103599FRUCTAL0.000.0000
2005-08-221593CGEALSI0031103417GEA COLLEGE0.000.0000
2005-08-221593CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-08-221593CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-08-221593CGKRGSI0031107145EGOLES0.000.0000
2005-08-221593CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-08-221593CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-08-2215912CGRVGSI0031104076GORENJE5500.005470.0066617
2005-08-221593CGSBGSI0031101296GEA0.000.0000
2005-08-221593CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-08-2215912CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-08-221593CHDOGSI0031101148HELIOS, DOM?ALE214899.00214899.0062
2005-08-2215912BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-08-221593CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2005-08-221593CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-08-2215912CIEKGSI0031100090INTEREUROPA5796.005702.00174117
2005-08-221593CIELGSI0031110263ELMO0.000.0000
2005-08-221597FIFDRSI0021113079INFOND ID 11139.001145.1034611
2005-08-221593CIFFRSI0021110760INFOND HOLDING961.00961.0080011
2005-08-221593CIFHRSI0021113087INFOND HOLDING 1591.00591.8026912
2005-08-221597FIFIRSI0021110786INFOND ID2408.002410.6057321
2005-08-221593CIHPGSI0031107459INLES0.000.0000
2005-08-221593CIMTGSI0031109208?ITO INTES0.000.0000
2005-08-221593CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-08-221593CINTRSI0021100134INTARA0.000.0000
2005-08-2215912CITBGSI0031102070ISTRABENZ8300.008300.00933
2005-08-221593CITSGSI0031103946INTERTRADE ITS1500.001500.00231
2005-08-221593CJAMRSI0031111097JATA EMONA0.000.0000
2005-08-221593CJASGSI0031101544JADRAN4610.004610.001492
2005-08-221593CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-08-221593CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-08-221593CJTKGSI0031107863JUTEKS0.000.0000
2005-08-2215912BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-08-2215912BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-08-2215912BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-08-2215912BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-08-2215912BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-08-2215912BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-08-2215912BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-08-221593PKDHPSI0031200502KD HOLDING6054.006060.0025616
2005-08-221593CKDHRSI0031110461KD HOLDING12001.0012007.1025630
2005-08-221597FKDIRSI0021113418KD ID2265.002280.00259744
2005-08-221593BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-08-221593CKLAGSI0031105487KLASJE CELJE276.00276.10611
2005-08-221593CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-08-221593CKRHRSI0021111248KRONA HOLDING450.00450.001901
2005-08-2215912CKRKGSI0031102120KRKA81138.0081010.0019138
2005-08-221593CKS2GSI0021112030KS2 NALO?BE985.00810.0014998
2005-08-221593CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-08-221593CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-08-2215912CLKPGSI0031101346LUKA KOPER7237.007202.00783
2005-08-221593CLLBGSI0031108713LIP BLED0.000.0000
2005-08-221593CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-08-221593CMAHRSI0021111511MAKSIMA HOLDING850.00852.005578
2005-08-221597FMAIRSI0021111529MAKSIMA ID2483.002483.406848
2005-08-2215912CMAJGSI0031108200MLINOTEST0.000.0000
2005-08-221593CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-08-221593CMEDRSI0031106915MEDALJON0.000.0000
2005-08-2215912CMELRSI0031100082MERCATOR37316.0037252.0037815
2005-08-221593BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-08-2215912CMERSI0031104639MERKUR35105.0035000.0015811
2005-08-221593CMHLGSI0031110073FOND INVEST1101.001101.00273
2005-08-221593CMILGSI0031111162LESNINA280000.00280000.1063
2005-08-221593CMIPGSI0031109695MIP2000.002000.0011
2005-08-221593CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-08-221593CMKIRSI0021113194MAKSIMA INVEST410.00411.006538
2005-08-221593CMKOGSI0031101304MELAMIN0.000.0000
2005-08-221593CMKTGSI0031100942MK TISKARNA0.000.0000
2005-08-221597FML0GSI0021105968MODRA LINIJA245.00245.501103511
2005-08-221593CMLHRSI0021110588MODRA LINIJA HOLDING935.00935.104079
2005-08-221593CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-08-221593CMR0RSI0021111990MERCATA405.00405.001941
2005-08-221593CMR1RSI0021113111M1390.00390.002874
2005-08-2215912CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-08-221593CNALNSI0031102690NAMA2220.002220.00201
2005-08-221597FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD330.00330.10708013
2005-08-221593CNF2RSI0021112006NFD HOLDING769.00771.10282024
2005-08-2215912CNIKNSI0031100793NIKA0.000.0000
2005-08-221593CNKPGSI0031107178NIKO0.000.0000
2005-08-2215912BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-08-2215912BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-08-2215912BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-08-2215912BNLB13SI0022102006NLB 13. IZDAJA120.00120.002952
2005-08-221593BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-08-221593BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-08-2215912BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-08-2215912BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-08-2215912BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-08-221593BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-08-221593BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-08-2215912BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-08-221593CPALGSI0031103300HOTELI PALACE1500.001500.001701
2005-08-221593BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-08-221593BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-08-221593BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-08-221593BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-08-221593BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-08-2215912CPETGSI0031102153PETROL63311.0063500.0023913
2005-08-2215912CPILRSI0031107418PIVOVARNA LA?KO7230.007171.30250210
2005-08-221593BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-08-221593CPOIRSI0021110984POM-INVEST1096.001096.001443
2005-08-221593CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-08-221593PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-08-221593CPPIGSI0021113038POM-NALO?BE270.00270.0014505
2005-08-221593BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-08-221593BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-08-221593BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-08-221593BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-08-2215912PPRBPSI0021200405PROBANKA6199.006199.0061
2005-08-2215912CPULGSI0031109075PIVOVARNA UNION41940.0041940.0051
2005-08-221593PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-08-221593CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-08-221593CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-08-2215912BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-08-2215912BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-08-2215912BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA96.0096.01101
2005-08-2215912BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-08-2215912BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-08-2215912BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-08-2215912BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA106.00106.20202
2005-08-2215912BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-08-2215912BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-08-2215912BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-08-2215912BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA107.00107.0072
2005-08-2215912BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-08-2215912BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2005-08-2215912BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.30301110
2005-08-2215912BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA0.000.0000
2005-08-2215912BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-08-2215912BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-08-2215912BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-08-2215912BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA106.00106.5051
2005-08-2215912BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-08-2215912BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA103.00103.94202
2005-08-2215912BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-08-2215912BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA108.00108.6091
2005-08-2215912BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA113.00113.55191
2005-08-2215912BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA101.00101.80171
2005-08-2215912BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA104.00104.00242
2005-08-2215912BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-08-2215912BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2005-08-2215912BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2005-08-2215912BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-08-2215912CSALRSI0031110453SALUS, LJUBLJANA125001.00125001.0021
2005-08-2215912CSAVASI0031108457SAVA42536.0042600.00936
2005-08-221593CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2005-08-221593CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-08-221593BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-08-221593CSKDRSI0031110164KD GROUP120000.00120000.0021
2005-08-221593CSLLGSI0031100405SLOVENIJALES0.000.0000
2005-08-221597FSN0NSI0021105901KRONA SENIOR154.00154.504780820
2005-08-221593BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.34136114
2005-08-2215912BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-08-2215912BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-08-221593BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-08-221593CST1RSI0021112105HRAM HOLDING675.00675.0011087
2005-08-221595DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 32. IZDAJA0.000.0000
2005-08-221595DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-08-221593BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-08-2215912CTCRGSI0031100637TERME ?ATE?36000.0036000.0031
2005-08-221593CTEAGSI0031102211TEKSTINA400.00400.00231
2005-08-221593CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.0074312
2005-08-221593CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-08-221593CTODGSI0031101361TOSAMA0.000.0000
2005-08-221593CTR0RSI0021112196TRDNJAVA HOLDING281.00281.003331
2005-08-221593CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-08-221593CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00129711
2005-08-221593CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-08-221593CTUBGSI0031103441SWATY0.000.0000
2005-08-221595DTZ86SI0002604088TRIMESE?NE ZAKLADNE MENICE 86. IZDAJA0.000.0000
2005-08-221595DTZ87SI0002604138TRIMESE?NE ZAKLADNE MENICE 87. IZDAJA0.000.0000
2005-08-221593CUSARSI0031111477UNIT-AS LJUBLJANA0.000.0000
2005-08-221593CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-08-221593CVHDRSI0021111313VIPA HOLDING920.00920.008575
2005-08-221593CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-08-221593CVIHRSI0021111255VIZIJA HOLDING700.00700.00271
2005-08-221597FVIINSI0021111321VIPA INVEST2035.002035.002895
2005-08-2215912BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-08-2215912BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-08-2215912BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-08-2215912BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-08-2215912BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-08-221593CVLJGSI0031100694VELANA0.000.0000
2005-08-221593CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.00271
2005-08-221593CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-08-221597FZM1NSI0021106172ZLATA MONETA I, ID128.00128.002496719
2005-08-221593CZM2RSI0021111982ZLATA MONETA II459.00460.0012989
2005-08-221593CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-08-221593BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-08-2215912CZTOGSI0031108440?ITO34000.0034000.00503
2005-08-221593CZV2RSI0021112154ZVON DVA HOLDING423.00420.00151517
2005-08-221593CZVHRSI0021111776ZVON ENA HOLDING2024.002026.00282518
2005-08-221597FZVIRSI0021111784ZVON ENA ID2835.002800.0022916
Stevilo zapisov: 247