Tecajnica Ljubljanske borze za dan '2013-10-14'

datum tecajnice	st tecajnice	tier	type	oznaka vp	isin koda vp	izdajatelj	zakljucni tecaj	promet v lotih	stevilo poslov
2013-10-14	197	18	B	AB14	SI0022103178	ABANKA VIPA 14. IZDAJA	93.20	0	0
2013-10-14	197	16	C	ABKN	SI0021108608	ABANKA	1.50	0	0
2013-10-14	197	16	C	AELG	SI0031103276	AERODROM LJUBLJANA	23.20	148	3
2013-10-14	197	18	B	AGO1	SI0032103150	AGROGORICA 1. IZDAJA	99.75	0	0
2013-10-14	197	17	C	AGOG	SI0031110743	AG	5.95	0	0
2013-10-14	197	17	C	APAG	SI0031109893	ALPETOUR POTOVALNA AGENCIJA	14.20	0	0
2013-10-14	197	18	B	BCE10	SI0022102709	BANKA CELJE 10. IZDAJA	85.00	0	0
2013-10-14	197	18	B	BCE11	SI0022102782	BANKA CELJE 11. IZDAJA	57.00	0	0
2013-10-14	197	18	B	BCE12	SI0022102998	BANKA CELJE 12. IZDAJA	86.00	0	0
2013-10-14	197	18	B	BCE13	SI0022103095	BANKA CELJE 13. IZDAJA	97.40	0	0
2013-10-14	197	18	B	BCE14	SI0022103129	BANKA CELJE 14. IZDAJA	0.00	0	0
2013-10-14	197	18	B	BCE15	SI0022103186	BANKA CELJE 15. IZDAJA	93.00	0	0
2013-10-14	197	18	B	BCE16	SI0022103285	BANKA CELJE 16. IZDAJA	65.00	3	1
2013-10-14	197	17	C	CETG	SI0031100843	CETIS	20.13	0	0
2013-10-14	197	17	C	CICG	SI0031103805	CINKARNA CELJE	69.00	0	0
2013-10-14	197	18	B	CIM2	SI0032103234	CIMOS 2. IZDAJA	0.00	0	0
2013-10-14	197	17	C	DATR	SI0031114513	DATALAB TEHNOLOGIJE	2.60	0	0
2013-10-14	197	18	B	DEO1	SI0032102350	DEOS 1. IZDAJA	100.02	0	0
2013-10-14	197	18	B	DPR1	SI0032102863	DELO PRODAJA 1. IZDAJA	28.00	0	0
2013-10-14	197	16	C	DPRG	SI0031107079	DELO PRODAJA	14.00	0	0
2013-10-14	197	18	B	DRS1	SI0032102244	DARS 1. IZDAJA	103.00	0	0
2013-10-14	197	18	B	DRS2	SI0032102418	DARS 2. IZDAJA	0.00	0	0
2013-10-14	197	18	B	DRS3	SI0032102509	DARS 3. IZDAJA	102.00	0	0
2013-10-14	197	18	D	DZ45	SI0002500500	DVANAJSTMESE?NE ZAKLADNE MENICE 45. IZDA	0.00	0	0
2013-10-14	197	18	D	DZ46	SI0002500567	DVANAJSTMESE?NE ZAKLADNE MENICE 46.IZDAJ	0.00	0	0
2013-10-14	197	18	D	DZ47	SI0002500625	DVANAJSTMESE?NE ZAKLADNE MENICE 47. IZDA	0.00	0	0
2013-10-14	197	18	D	DZ48	SI0002500666	DVANAJSTMESE?NE ZAKLADNE MENICE 48. IZDA	0.00	0	0
2013-10-14	197	18	D	DZ49	SI0002500708	DVANAJSTMESE?NE ZAKLADNE MENICE 49. IZDA	0.00	0	0
2013-10-14	197	18	B	FB09	SI0022102261	FACTOR BANKA 9. IZDAJA	5.00	0	0
2013-10-14	197	18	B	FB11	SI0022102451	FACTOR BANKA 11. IZDAJA	60.10	0	0
2013-10-14	197	18	B	FB16	SI0022102683	FACTOR BANKA 16. IZDAJA	102.00	0	0
2013-10-14	197	18	B	FB22	SI0022102956	FACTOR BANKA 22. IZDAJA	40.00	0	0
2013-10-14	197	18	B	FB24	SI0022103277	FACTOR BANKA 24. IZDAJA	0.00	0	0
2013-10-14	197	18	U	GEN01	SI0032500512	KOMERCIALNI ZAPIS GEN-I 1. IZDAJA	0.00	0	0
2013-10-14	197	17	C	GHUG	SI0031108655	GRAND HOTEL UNION	6.95	0	0
2013-10-14	197	18	U	GRV01	SI0032500579	KOMERCIALNI ZAPIS GORENJE 1. IZDAJA	98.00	0	0
2013-10-14	197	15	C	GRVG	SI0031104076	GORENJE	4.10	668	7
2013-10-14	197	17	C	GSBG	SI0031101296	GEA	6.09	0	0
2013-10-14	197	17	C	HDOG	SI0031101148	HELIOS	500.00	18	3
2013-10-14	197	16	C	IALG	SI0031107046	LETRIKA	19.00	0	0
2013-10-14	197	15	C	IEKG	SI0031100090	INTEREUROPA	0.35	196	2
2013-10-14	197	17	C	IHPG	SI0031107459	INLES	3.80	0	0
2013-10-14	197	17	C	INRG	SI0031103334	INTERTRADE ITA	40.00	0	0
2013-10-14	197	16	C	ITBG	SI0031102070	ISTRABENZ	0.21	12	2
2013-10-14	197	17	C	JPIG	SI0031109109	JAVOR PIVKA	0.10	0	0
2013-10-14	197	18	B	KBG3	SI0042103190	KB1909 3. IZDAJA	0.00	0	0
2013-10-14	197	18	B	KBM9	SI0022103046	NOVA KBM 9. IZDAJA	49.00	0	0
2013-10-14	197	15	C	KBMR	SI0021104052	NOVA KBM	0.31	25761	16
2013-10-14	197	18	B	KDH1	SI0032102434	KD HOLDING 1. IZDAJA	63.00	0	0
2013-10-14	197	18	B	KDH2	SI0032102517	KD HOLDING 2. IZDAJA	63.00	0	0
2013-10-14	197	17	P	KDHP	SI0031200502	KD GROUP	4.81	0	0
2013-10-14	197	17	C	KDHR	SI0031110461	KD GROUP	12.00	0	0
2013-10-14	197	15	C	KRKG	SI0031102120	KRKA	53.94	5758	59
2013-10-14	197	18	B	KSF1	SI0022103210	KS NALO?BE 1. IZDAJA	0.00	0	0
2013-10-14	197	17	C	KSFR	SI0021113855	KS NALO?BE	0.22	0	0
2013-10-14	197	15	C	LKPG	SI0031101346	LUKA KOPER	9.70	117	2
2013-10-14	197	17	C	MAHR	SI0021111511	MAKSIMA HOLDING	0.00	0	0
2013-10-14	197	16	C	MAJG	SI0031108200	MLINOTEST	3.20	0	0
2013-10-14	197	18	U	MEL07	SI0032500637	KOMERCIALNI ZAPIS MERCATOR 5. IZDAJA	0.00	0	0
2013-10-14	197	15	C	MELR	SI0031100082	MERCATOR	78.00	869	25
2013-10-14	197	17	C	MKOG	SI0031101304	MELAMIN	20.00	0	0
2013-10-14	197	17	C	MLHR	SI0021110588	MODRA LINIJA HOLDING	7.50	0	0
2013-10-14	197	17	C	MR0R	SI0021111990	MERCATA	0.01	0	0
2013-10-14	197	17	C	MR1R	SI0021113111	M1	0.50	0	0
2013-10-14	197	16	C	MTSG	SI0031103706	KOMPAS MTS	7.50	0	0
2013-10-14	197	17	C	NALN	SI0031102690	NAMA	25.00	0	0
2013-10-14	197	17	C	NF2R	SI0021112006	NFD HOLDING	0.05	0	0
2013-10-14	197	16	C	NIKN	SI0031100793	NIKA	27.80	0	0
2013-10-14	197	18	B	NLB18	SI0022102444	NLB 18. IZDAJA	100.00	0	0
2013-10-14	197	18	B	NLB19	SI0022102493	NLB 19. IZDAJA	86.00	0	0
2013-10-14	197	18	B	NLB26	SI0022103111	NLB 26. IZDAJA	22.00	300	2
2013-10-14	197	18	D	OZ2	SI0002103321	OSEMNAJSTMESE?NE ZAKLADNE MENICE 2. IZDA	0.00	0	0
2013-10-14	197	27	V	PBGS	SI0021400039	INFOND PBGS, ME?ANI SKLAD	0.63	816	1
2013-10-14	197	18	U	PEK04	SI0032500678	KOMERCIALNI ZAPIS PETROL 4. IZDAJA	0.00	0	0
2013-10-14	197	18	B	PET1	SI0032102947	PETROL 1. IZDAJA	104.00	0	0
2013-10-14	197	18	B	PET2	SI0032103259	PETROL 2. IZDAJA	105.75	0	0
2013-10-14	197	18	B	PET3	SI0032103291	PETROL 3. IZDAJA	103.50	0	0
2013-10-14	197	15	C	PETG	SI0031102153	PETROL	209.00	15	3
2013-10-14	197	16	C	PILR	SI0031107418	PIVOVARNA LA?KO	4.80	0	0
2013-10-14	197	17	C	POPG	SI0031108226	PLAMA PUR	17.00	0	0
2013-10-14	197	15	C	POSR	SI0021110513	POZAVAROVALNICA SAVA	7.80	0	0
2013-10-14	197	17	P	PPDT	SI0021200884	PRVA GROUP	0.00	0	0
2013-10-14	197	18	B	PRB10	SI0022102840	PROBANKA 10. IZDAJA	65.00	0	0
2013-10-14	197	18	B	PRB11	SI0022102964	PROBANKA 11. IZDAJA	40.00	0	0
2013-10-14	197	18	B	PRB12	SI0022103103	PROBANKA 12. IZDAJA	0.00	0	0
2013-10-14	197	18	B	PRB9	SI0022102766	PROBANKA 9. ZDAJA	18.00	0	0
2013-10-14	197	16	P	PRBP	SI0021200405	PROBANKA	0.40	0	0
2013-10-14	197	17	P	RGZP	SI0031200791	ZDRAVILI??E ROGA?KA	0.00	0	0
2013-10-14	197	17	C	RGZR	SI0031115767	ZDRAVILI??E ROGA?KA	3.00	0	0
2013-10-14	197	18	B	RS21	SI0002101341	REPUBLIKA SLOVENIJA 21. IZDAJA	96.00	0	0
2013-10-14	197	18	B	RS33	SI0002101648	REPUBLIKA SLOVENIJA 33. IZDAJA	120.50	0	0
2013-10-14	197	18	B	RS38	SI0002101671	REPUBLIKA SLOVENIJA 38. IZDAJA	100.00	0	0
2013-10-14	197	18	B	RS49	SI0002101887	REPUBLIKA SLOVENIJA 49. IZDAJA	94.00	0	0
2013-10-14	197	18	B	RS53	SI0002101960	REPUBLIKA SLOVENIJA 53. IZDAJA	98.50	0	0
2013-10-14	197	18	B	RS57	SI0002102141	REPUBLIKA SLOVENIJA 57. IZDAJA	100.50	0	0
2013-10-14	197	18	B	RS59	SI0002102349	REPUBLIKA SLOVENIJA 59. IZDAJA	98.00	0	0
2013-10-14	197	18	B	RS62	SI0002102570	REPUBLIKA SLOVENIJA 62. IZDAJA	94.00	0	0
2013-10-14	197	18	B	RS63	SI0002102794	REPUBLIKA SLOVENIJA 63. IZDAJA	104.21	0	0
2013-10-14	197	18	B	RS65	SI0002102935	REPUBLIKA SLOVENIJA 65. IZDAJA	100.80	0	0
2013-10-14	197	18	B	RS66	SI0002102984	REPUBLIKA SLOVENIJA 66. IZDAJA	85.00	0	0
2013-10-14	197	18	B	RS67	SI0002103057	REPUBLIKA SLOVENIJA 67. IZDAJA	91.30	0	0
2013-10-14	197	18	B	RS68	SI0002103065	REPUBLIKA SLOVENIJA 68. IZDAJA	95.27	0	0
2013-10-14	197	18	B	RS69	SI0002103149	REPUBLIKA SLOVENIJA 69. IZDAJA	95.40	0	0
2013-10-14	197	18	B	RS70	SI0002103164	REPUBLIKA SLOVENIJA 70. IZDAJA	91.30	0	0
2013-10-14	197	18	B	SA02	SI0032103085	SAVA 2. IZDAJA	52.00	0	0
2013-10-14	197	16	C	SALR	SI0031110453	SALUS	215.00	10	1
2013-10-14	197	16	C	SAVA	SI0031108457	SAVA	0.30	12	2
2013-10-14	197	17	C	SING	SI0021111396	SIVENT	0.14	0	0
2013-10-14	197	18	B	SKD1	SI0032103135	KD 1. IZDAJA	100.00	0	0
2013-10-14	197	17	C	SKDR	SI0031110164	KD	75.00	0	0
2013-10-14	197	17	C	SMPR	SI0021115223	ALTA SKUPINA	2.40	0	0
2013-10-14	197	18	B	SOS2E	SI0002100558	SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA	101.50	12670	4
2013-10-14	197	17	C	ST1R	SI0021112105	HRAM HOLDING	0.66	0	0
2013-10-14	197	18	D	SZ62	SI0002500591	?ESTMESE?NE ZAKLADNE MENICE 62. IZDAJA	0.00	0	0
2013-10-14	197	18	D	SZ63	SI0002500617	?ESTMESE?NE ZAKLADNE MENICE 63. IZDAJA	0.00	0	0
2013-10-14	197	18	D	SZ64	SI0002500658	?ESTMESE?NE ZAKLADNE MENICE 64. IZDAJA	0.00	0	0
2013-10-14	197	18	D	SZ65	SI0002500690	?ESTMESE?NE ZAKLADNE MENICE 65. IZDAJA	0.00	0	0
2013-10-14	197	16	C	TCRG	SI0031100637	TERME ?ATE?	68.00	0	0
2013-10-14	197	17	C	TEAG	SI0031102211	TEKSTINA	0.00	0	0
2013-10-14	197	15	C	TLSG	SI0031104290	TELEKOM SLOVENIJE	106.00	60	6
2013-10-14	197	17	C	TR1R	SI0021112204	TRDNJAVA I HOLDING	1.93	25	1
2013-10-14	197	17	C	TRSG	SI0021112238	TRIGLAV NALO?BE	1.58	0	0
2013-10-14	197	18	D	TZ146	SI0002500641	TRIMESE?NE ZAKLADNE MENICE 146. IZDAJA	0.00	0	0
2013-10-14	197	18	D	TZ147	SI0002500682	TRIMESE?NE ZAKLADNE MENICE 147. IZDAJA	0.00	0	0
2013-10-14	197	16	C	UKIG	SI0031108994	UNIOR	2.10	0	0
2013-10-14	197	17	C	VHDR	SI0021111313	VIPA HOLDING	0.15	0	0
2013-10-14	197	17	C	VLJG	SI0031100694	VELANA	0.90	0	0
2013-10-14	197	17	C	ZDDG	SI0031105396	TERME DOBRNA	5.75	0	0
2013-10-14	197	18	B	ZT01	SI0022102063	ZAVAROVALNICA TRIGLAV 1. IZDAJA	102.00	0	0
2013-10-14	197	18	B	ZT02	SI0022103038	ZAVAROVALNICA TRIGLAV 2. IZDAJA	98.90	0	0
2013-10-14	197	16	C	ZTOG	SI0031108440	?ITO	55.00	1	1
2013-10-14	197	15	C	ZVTG	SI0021111651	ZAVAROVALNICA TRIGLAV	18.20	171	5

Stevilo zapisov: 132