Tecajnica Ljubljanske borze za dan '2012-09-14'

datum tecajnice	st tecajnice	tier	type	oznaka vp	isin koda vp	izdajatelj	zakljucni tecaj	promet v lotih	stevilo poslov
2012-09-14	176	18	B	AB14	SI0022103178	ABANKA VIPA 14. IZDAJA	0.00	0	0
2012-09-14	176	16	C	ABKN	SI0021108608	ABANKA	4.01	168	2
2012-09-14	176	16	C	AELG	SI0031103276	AERODROM LJUBLJANA	10.50	20	1
2012-09-14	176	18	B	AGO1	SI0032103150	AGROGORICA 1. IZDAJA	92.00	0	0
2012-09-14	176	17	C	AGOG	SI0031110743	AGROGORICA	5.95	0	0
2012-09-14	176	17	C	APAG	SI0031109893	ALPETOUR POTOVALNA AGENCIJA	10.00	50	1
2012-09-14	176	18	B	BCE10	SI0022102709	BANKA CELJE 10. IZDAJA	90.00	0	0
2012-09-14	176	18	B	BCE11	SI0022102782	BANKA CELJE 11. IZDAJA	57.00	0	0
2012-09-14	176	18	B	BCE12	SI0022102998	BANKA CELJE 12. IZDAJA	93.00	0	0
2012-09-14	176	18	B	BCE13	SI0022103095	BANKA CELJE 13. IZDAJA	98.60	0	0
2012-09-14	176	18	B	BCE14	SI0022103129	BANKA CELJE 14. IZDAJA	0.00	0	0
2012-09-14	176	18	B	BCE15	SI0022103186	BANKA CELJE 15. IZDAJA	94.00	0	0
2012-09-14	176	18	B	BDM1	SI0022102592	BANKA DOM?ALE 1. IZDAJA	100.00	0	0
2012-09-14	176	17	C	CETG	SI0031100843	CETIS	25.99	0	0
2012-09-14	176	17	C	CICG	SI0031103805	CINKARNA CELJE	74.49	0	0
2012-09-14	176	18	B	CIM2	SI0032103234	CIMOS 2. IZDAJA	0.00	0	0
2012-09-14	176	17	C	DATR	SI0031114513	DATALAB TEHNOLOGIJE	1.20	0	0
2012-09-14	176	18	B	DEO1	SI0032102350	DEOS 1. IZDAJA	100.02	0	0
2012-09-14	176	18	B	DPR1	SI0032102863	DELO PRODAJA 1. IZDAJA	27.00	0	0
2012-09-14	176	16	C	DPRG	SI0031107079	DELO PRODAJA	20.90	0	0
2012-09-14	176	18	B	DRS1	SI0032102244	DARS 1. IZDAJA	103.00	0	0
2012-09-14	176	18	B	DRS2	SI0032102418	DARS 2. IZDAJA	0.00	0	0
2012-09-14	176	18	B	DRS3	SI0032102509	DARS 3. IZDAJA	102.00	0	0
2012-09-14	176	26	D	DZ43	SI0002500278	DVANAJSTMESE?NE ZAKLADNE MENICE 43. IZDA	0.00	0	0
2012-09-14	176	26	D	DZ44	SI0002500369	DVANAJSTMESE?NE ZAKLADNE MENICE 44. IZDA	0.00	0	0
2012-09-14	176	18	B	FB09	SI0022102261	FACTOR BANKA 9. IZDAJA	92.95	0	0
2012-09-14	176	18	B	FB11	SI0022102451	FACTOR BANKA 11. IZDAJA	103.70	0	0
2012-09-14	176	18	B	FB16	SI0022102683	FACTOR BANKA 16. IZDAJA	102.00	0	0
2012-09-14	176	18	B	FB20	SI0022102816	FACTOR BANKA 20. IZDAJA	95.00	0	0
2012-09-14	176	18	B	FB21	SI0022102857	FACTOR BANKA 21. IZDAJA	95.50	0	0
2012-09-14	176	18	B	FB22	SI0022102956	FACTOR BANKA 22. IZDAJA	0.00	0	0
2012-09-14	176	18	B	FB24	SI0022103277	FACTOR BANKA 24. IZDAJA	0.00	0	0
2012-09-14	176	17	C	GHUG	SI0031108655	GRAND HOTEL UNION	6.00	0	0
2012-09-14	176	15	C	GRVG	SI0031104076	GORENJE	4.18	510	4
2012-09-14	176	17	C	GSBG	SI0031101296	GEA	6.35	0	0
2012-09-14	176	17	C	HDOG	SI0031101148	HELIOS	500.00	6	2
2012-09-14	176	16	C	IALG	SI0031107046	ISKRA AVTOELEKTRIKA	13.70	0	0
2012-09-14	176	15	C	IEKG	SI0031100090	INTEREUROPA	0.65	5409	4
2012-09-14	176	17	C	IELG	SI0031110263	ELMO	3.49	0	0
2012-09-14	176	17	C	IHPG	SI0031107459	INLES	4.00	0	0
2012-09-14	176	17	C	INRG	SI0031103334	INTERTRADE ITA	40.00	0	0
2012-09-14	176	16	C	ITBG	SI0031102070	ISTRABENZ	0.40	0	0
2012-09-14	176	17	C	JPIG	SI0031109109	JAVOR PIVKA	0.16	0	0
2012-09-14	176	17	C	JTKG	SI0031107863	JUTEKS	37.00	0	0
2012-09-14	176	18	B	KBG3	SI0042103190	KB1909 3. IZDAJA	0.00	0	0
2012-09-14	176	18	B	KBM9	SI0022103046	NOVA KBM 9. IZDAJA	100.00	0	0
2012-09-14	176	15	C	KBMR	SI0021104052	NOVA KBM	1.13	32626	45
2012-09-14	176	18	B	KDH1	SI0032102434	KD HOLDING 1. IZDAJA	80.99	0	0
2012-09-14	176	18	B	KDH2	SI0032102517	KD HOLDING 2. IZDAJA	80.00	0	0
2012-09-14	176	17	P	KDHP	SI0031200502	KD GROUP	4.10	16	1
2012-09-14	176	17	C	KDHR	SI0031110461	KD GROUP	32.48	20	2
2012-09-14	176	15	C	KRKG	SI0031102120	KRKA	46.74	18273	88
2012-09-14	176	18	B	KSF1	SI0022103210	KS NALO?BE 1. IZDAJA	0.00	0	0
2012-09-14	176	17	C	KSFR	SI0021113855	KS NALO?BE	0.10	0	0
2012-09-14	176	15	C	LKPG	SI0031101346	LUKA KOPER	7.80	877	3
2012-09-14	176	17	C	MAHR	SI0021111511	MAKSIMA HOLDING	0.00	0	0
2012-09-14	176	16	C	MAJG	SI0031108200	MLINOTEST	2.70	0	0
2012-09-14	176	28	U	MEL03	SI0032500322	KOMERCIALNI ZAPIS MERCATOR 1. IZDAJA	98.50	0	0
2012-09-14	176	28	U	MEL04	SI0032500389	KOMERCIALNI ZAPIS MERCATOR 2. IZDAJA	0.00	0	0
2012-09-14	176	15	C	MELR	SI0031100082	MERCATOR	112.05	337	17
2012-09-14	176	17	C	MKOG	SI0031101304	MELAMIN	15.90	0	0
2012-09-14	176	17	C	MLHR	SI0021110588	MODRA LINIJA HOLDING	7.50	212	2
2012-09-14	176	17	C	MR0R	SI0021111990	MERCATA	0.30	0	0
2012-09-14	176	17	C	MR1R	SI0021113111	M1	1.00	0	0
2012-09-14	176	16	C	MTSG	SI0031103706	KOMPAS MTS	4.71	0	0
2012-09-14	176	17	C	NALN	SI0031102690	NAMA	25.51	0	0
2012-09-14	176	17	C	NF2R	SI0021112006	NFD HOLDING	0.01	0	0
2012-09-14	176	16	C	NIKN	SI0031100793	NIKA	22.50	0	0
2012-09-14	176	18	B	NLB13	SI0022102006	NLB 13. IZDAJA	100.50	0	0
2012-09-14	176	18	B	NLB18	SI0022102444	NLB 18. IZDAJA	100.00	0	0
2012-09-14	176	18	B	NLB19	SI0022102493	NLB 19. IZDAJA	91.00	0	0
2012-09-14	176	18	B	NLB20	SI0022102584	NLB 20. IZDAJA	0.00	0	0
2012-09-14	176	18	B	NLB26	SI0022103111	NLB 26. IZDAJA	84.00	110	3
2012-09-14	176	26	D	OZ1	SI0002103248	OSEMNAJSTMESE?NE ZAKLADNE MENICE 1. IZDA	94.00	0	0
2012-09-14	176	27	V	PBGS	SI0021400039	PROBANKA GLOBALNI NALO?BENI SKLAD	0.64	0	0
2012-09-14	176	18	B	PBS7	SI0022102360	PO?TNA BANKA SLOVENIJE 7. IZDAJA	99.75	0	0
2012-09-14	176	28	U	PEK01	SI0032500314	KOMERCIALNI ZAPIS PETROL 1. IZDAJA	99.28	0	0
2012-09-14	176	18	B	PET1	SI0032102947	PETROL 1. IZDAJA	102.00	0	0
2012-09-14	176	18	B	PET2	SI0032103259	PETROL 2. IZDAJA	103.90	0	0
2012-09-14	176	15	C	PETG	SI0031102153	PETROL	186.00	1546	28
2012-09-14	176	16	C	PILR	SI0031107418	PIVOVARNA LA?KO	5.00	0	0
2012-09-14	176	17	C	POPG	SI0031108226	PLAMA PUR	17.00	0	0
2012-09-14	176	15	C	POSR	SI0021110513	POZAVAROVALNICA SAVA	5.30	3505	8
2012-09-14	176	17	P	PPDL	SI0021200835	PRVA GROUP	0.00	0	0
2012-09-14	176	18	B	PRB10	SI0022102840	PROBANKA 10. IZDAJA	87.00	0	0
2012-09-14	176	18	B	PRB11	SI0022102964	PROBANKA 11. IZDAJA	94.00	0	0
2012-09-14	176	18	B	PRB12	SI0022103103	PROBANKA 12. IZDAJA	0.00	0	0
2012-09-14	176	18	B	PRB8	SI0022102543	PROBANKA 8. IZDAJA	88.00	0	0
2012-09-14	176	18	B	PRB9	SI0022102766	PROBANKA 9. ZDAJA	55.00	0	0
2012-09-14	176	16	P	PRBP	SI0021200405	PROBANKA	5.86	0	0
2012-09-14	176	17	P	RGZP	SI0031200791	ZDRAVILI??E ROGA?KA	0.00	0	0
2012-09-14	176	17	C	RGZR	SI0031115767	ZDRAVILI??E ROGA?KA	0.00	0	0
2012-09-14	176	18	B	RS21	SI0002101341	REPUBLIKA SLOVENIJA 21. IZDAJA	94.01	0	0
2012-09-14	176	18	B	RS33	SI0002101648	REPUBLIKA SLOVENIJA 33. IZDAJA	120.50	0	0
2012-09-14	176	18	B	RS38	SI0002101671	REPUBLIKA SLOVENIJA 38. IZDAJA	97.50	0	0
2012-09-14	176	18	B	RS44	SI0002101820	REPUBLIKA SLOVENIJA 44. IZDAJA	105.00	0	0
2012-09-14	176	18	B	RS48	SI0002101853	REPUBLIKA SLOVENIJA 48. IZDAJA	100.00	0	0
2012-09-14	176	18	B	RS49	SI0002101887	REPUBLIKA SLOVENIJA 49. IZDAJA	98.00	0	0
2012-09-14	176	18	B	RS50	SI0002101895	REPUBLIKA SLOVENIJA 50. IZDAJA	98.00	0	0
2012-09-14	176	18	B	RS53	SI0002101960	REPUBLIKA SLOVENIJA 53. IZDAJA	98.50	0	0
2012-09-14	176	18	B	RS54	SI0002102059	REPUBLIKA SLOVENIJA 54. IZDAJA	102.00	0	0
2012-09-14	176	18	B	RS57	SI0002102141	REPUBLIKA SLOVENIJA 57. IZDAJA	100.37	0	0
2012-09-14	176	18	B	RS59	SI0002102349	REPUBLIKA SLOVENIJA 59. IZDAJA	96.50	0	0
2012-09-14	176	18	B	RS62	SI0002102570	REPUBLIKA SLOVENIJA 62. IZDAJA	90.00	0	0
2012-09-14	176	18	B	RS63	SI0002102794	REPUBLIKA SLOVENIJA 63. IZDAJA	104.21	0	0
2012-09-14	176	18	B	RS65	SI0002102935	REPUBLIKA SLOVENIJA 65. IZDAJA	100.29	0	0
2012-09-14	176	18	B	RS66	SI0002102984	REPUBLIKA SLOVENIJA 66. IZDAJA	86.00	0	0
2012-09-14	176	18	B	RS67	SI0002103057	REPUBLIKA SLOVENIJA 67. IZDAJA	87.50	0	0
2012-09-14	176	18	B	RS68	SI0002103065	REPUBLIKA SLOVENIJA 68. IZDAJA	0.00	0	0
2012-09-14	176	18	B	RS69	SI0002103149	REPUBLIKA SLOVENIJA 69. IZDAJA	0.00	0	0
2012-09-14	176	18	B	RS70	SI0002103164	REPUBLIKA SLOVENIJA 70. IZDAJA	0.00	0	0
2012-09-14	176	18	B	SA02	SI0032103085	SAVA 2. IZDAJA	86.00	0	0
2012-09-14	176	16	C	SALR	SI0031110453	SALUS	186.00	9	2
2012-09-14	176	16	C	SAVA	SI0031108457	SAVA	3.54	0	0
2012-09-14	176	17	C	SING	SI0021111396	SIVENT	0.10	0	0
2012-09-14	176	18	B	SKD1	SI0032103135	KD 1. IZDAJA	100.00	0	0
2012-09-14	176	17	C	SKDR	SI0031110164	KD	230.00	0	0
2012-09-14	176	17	C	SLLG	SI0031100405	SLOVENIJALES	70.00	20	2
2012-09-14	176	17	C	SMPR	SI0021115223	ALTA SKUPINA	2.80	0	0
2012-09-14	176	18	B	SOS2E	SI0002100558	SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA	99.75	551	3
2012-09-14	176	17	C	ST1R	SI0021112105	HRAM HOLDING	0.66	0	0
2012-09-14	176	26	D	SZ54	SI0002500344	?ESTMESE?NE ZAKLADNE MENICE 54. IZDAJA	0.00	0	0
2012-09-14	176	26	D	SZ55	SI0002500377	?ESTMESE?NE ZAKLADNE MENICE 55. IZDAJA	0.00	0	0
2012-09-14	176	26	D	SZ56	SI0002500401	?ESTMESE?NE ZAKLADNE MENICE 56. IZDAJA	0.00	0	0
2012-09-14	176	16	C	TCRG	SI0031100637	TERME ?ATE?	178.00	0	0
2012-09-14	176	17	C	TEAG	SI0031102211	TEKSTINA	0.00	0	0
2012-09-14	176	15	C	TLSG	SI0031104290	TELEKOM SLOVENIJE	65.00	5657	42
2012-09-14	176	17	C	TR1R	SI0021112204	TRDNJAVA I HOLDING	0.35	0	0
2012-09-14	176	17	C	TRSG	SI0021112238	TRIGLAV NALO?BE	1.58	0	0
2012-09-14	176	26	D	TZ139	SI0002500393	TRIMESE?NE ZAKLADNE MENICE 139. IZDAJA	0.00	0	0
2012-09-14	176	16	C	UKIG	SI0031108994	UNIOR	4.00	630	2
2012-09-14	176	17	C	VHDR	SI0021111313	VIPA HOLDING	0.22	0	0
2012-09-14	176	17	C	VLJG	SI0031100694	VELANA	1.00	0	0
2012-09-14	176	17	C	ZDDG	SI0031105396	TERME DOBRNA	5.50	0	0
2012-09-14	176	18	B	ZT01	SI0022102063	ZAVAROVALNICA TRIGLAV 1. IZDAJA	102.00	0	0
2012-09-14	176	18	B	ZT02	SI0022103038	ZAVAROVALNICA TRIGLAV 2. IZDAJA	97.00	0	0
2012-09-14	176	16	C	ZTOG	SI0031108440	?ITO	52.00	90	4
2012-09-14	176	15	C	ZVTG	SI0021111651	ZAVAROVALNICA TRIGLAV	12.45	41066	34

Stevilo zapisov: 138