Tecajnica Ljubljanske borze za dan '2014-07-09'

datum tecajnice	st tecajnice	tier	type	oznaka vp	isin koda vp	izdajatelj	zakljucni tecaj	promet v lotih	stevilo poslov
2014-07-09	130	18	B	AB14	SI0022103178	ABANKA VIPA 14. IZDAJA	93.20	0	0
2014-07-09	130	16	C	AELG	SI0031103276	AERODROM LJUBLJANA	45.83	620	14
2014-07-09	130	18	B	AGO1	SI0032103150	AG 1. IZDAJA	99.50	0	0
2014-07-09	130	17	C	AGOG	SI0031110743	AG	6.10	0	0
2014-07-09	130	17	C	APAG	SI0031109893	ALPETOUR POTOVALNA AGENCIJA	31.40	100	1
2014-07-09	130	18	B	BCE10	SI0022102709	BANKA CELJE 10. IZDAJA	85.00	0	0
2014-07-09	130	18	B	BCE11	SI0022102782	BANKA CELJE 11. IZDAJA	57.00	0	0
2014-07-09	130	18	B	BCE12	SI0022102998	BANKA CELJE 12. IZDAJA	86.00	0	0
2014-07-09	130	18	B	BCE13	SI0022103095	BANKA CELJE 13. IZDAJA	100.00	0	0
2014-07-09	130	18	B	BCE14	SI0022103129	BANKA CELJE 14. IZDAJA	0.00	0	0
2014-07-09	130	18	B	BCE15	SI0022103186	BANKA CELJE 15. IZDAJA	99.00	0	0
2014-07-09	130	18	B	BCE16	SI0022103285	BANKA CELJE 16. IZDAJA	4.51	0	0
2014-07-09	130	17	C	CETG	SI0031100843	CETIS	25.00	0	0
2014-07-09	130	17	C	CICG	SI0031103805	CINKARNA CELJE	147.95	37	8
2014-07-09	130	18	B	CIM2	SI0032103234	CIMOS 2. IZDAJA	0.00	0	0
2014-07-09	130	17	C	DATR	SI0031114513	DATALAB TEHNOLOGIJE	4.20	20	1
2014-07-09	130	18	B	DEO1	SI0032102350	DEOS 1. IZDAJA	100.02	0	0
2014-07-09	130	18	D	DEZ01	SI0002500765	DEVETMESE?NE ZAKLADNE MENICE 1. IZDAJA	0.00	0	0
2014-07-09	130	18	B	DPR1	SI0032102863	DELO PRODAJA 1. IZDAJA	29.00	0	0
2014-07-09	130	16	C	DPRG	SI0031107079	DELO PRODAJA	9.00	0	0
2014-07-09	130	18	B	DRS1	SI0032102244	DARS 1. IZDAJA	108.00	0	0
2014-07-09	130	18	B	DRS2	SI0032102418	DARS 2. IZDAJA	0.00	0	0
2014-07-09	130	18	B	DRS3	SI0032102509	DARS 3. IZDAJA	102.00	0	0
2014-07-09	130	18	B	DUT01	SI0032103333	DUTB, 15/12/15	0.00	0	0
2014-07-09	130	18	B	DUT02	SI0032103366	DUTB, 15/12/16	0.00	0	0
2014-07-09	130	18	D	DZ48	SI0002500666	DVANAJSTMESE?NE ZAKLADNE MENICE 48. IZDA	0.00	0	0
2014-07-09	130	18	D	DZ49	SI0002500708	DVANAJSTMESE?NE ZAKLADNE MENICE 49. IZDA	0.00	0	0
2014-07-09	130	18	D	DZ50	SI0002500724	DVANAJSTMESE?NE ZAKLADNE MENICE 50. IZDA	0.00	0	0
2014-07-09	130	18	D	DZ51	SI0002500815	DVANAJSTMESE?NE ZAKLADNE MENICE 51. IZDA	0.00	0	0
2014-07-09	130	18	D	DZ52	SI0002500856	DVANAJSTMESE?NE ZAKLADNE MENICE 52. IZDA	0.00	0	0
2014-07-09	130	18	D	DZ53	SI0002500906	DVANAJSTMESE?NE ZAKLADNE MENICE 53. IZDA	0.00	0	0
2014-07-09	130	18	D	DZ54	SI0002500930	DVANAJSTMESE?NE ZAKLADNE MENICE 54. IZDA	0.00	0	0
2014-07-09	130	18	D	DZ55	SI0002500963	DVANAJSTMESE?NE ZAKLADNE MENICE 55. IZDA	0.00	0	0
2014-07-09	130	18	B	DZS2	SI0032103200	DZS, obveznice 2. izdaje	0.00	0	0
2014-07-09	130	18	B	FB11	SI0022102451	FACTOR BANKA 11. IZDAJA	90.00	0	0
2014-07-09	130	18	U	GEN02	SI0032500785	KOMERCIALNI ZAPIS GEN-I 2. IZDAJA	96.75	0	0
2014-07-09	130	17	C	GHUG	SI0031108655	GRAND HOTEL UNION	13.50	0	0
2014-07-09	130	18	U	GRV02	SI0032500876	KOMERCIALNI ZAPIS GORENJE 2. IZDAJA	99.00	0	0
2014-07-09	130	15	C	GRVG	SI0031104076	GORENJE	5.40	42079	21
2014-07-09	130	17	C	GSBG	SI0031101296	GEA	7.50	2496	1
2014-07-09	130	17	C	HDOG	SI0031101148	HELIOS	480.00	0	0
2014-07-09	130	16	C	IALG	SI0031107046	LETRIKA	65.20	911	8
2014-07-09	130	15	C	IEKG	SI0031100090	INTEREUROPA	1.16	753	4
2014-07-09	130	17	C	IHPG	SI0031107459	INLES	5.00	0	0
2014-07-09	130	17	C	INRG	SI0031103334	INTERTRADE ITA	40.00	0	0
2014-07-09	130	16	C	ITBG	SI0031102070	ISTRABENZ	1.20	20	1
2014-07-09	130	17	C	JPIG	SI0031109109	JAVOR PIVKA	0.11	0	0
2014-07-09	130	18	B	KDH1	SI0032102434	KD HOLDING 1. IZDAJA	63.00	0	0
2014-07-09	130	18	B	KDH2	SI0032102517	KD HOLDING 2. IZDAJA	85.00	9100	2
2014-07-09	130	18	B	KDH3	SI0032103416	KD GROUP 3. IZDAJA	100.00	0	0
2014-07-09	130	17	C	KDHR	SI0031110461	KD GROUP	9.61	0	0
2014-07-09	130	15	C	KRKG	SI0031102120	KRKA	64.01	13745	109
2014-07-09	130	18	B	KSF1	SI0022103210	KS NALO?BE 1. IZDAJA	0.00	0	0
2014-07-09	130	17	C	KSFR	SI0021113855	KS NALO?BE	0.29	0	0
2014-07-09	130	15	C	LKPG	SI0031101346	LUKA KOPER	22.00	1404	17
2014-07-09	130	17	C	MAHR	SI0021111511	MAKSIMA HOLDING	0.10	0	0
2014-07-09	130	16	C	MAJG	SI0031108200	MLINOTEST	4.11	0	0
2014-07-09	130	15	C	MELR	SI0031100082	MERCATOR	83.41	1104	32
2014-07-09	130	17	C	MKOG	SI0031101304	MELAMIN	30.60	0	0
2014-07-09	130	17	C	MLHR	SI0021110588	MODRA LINIJA HOLDING	7.50	0	0
2014-07-09	130	17	C	MR1R	SI0021113111	M1	0.01	4	2
2014-07-09	130	16	C	MTSG	SI0031103706	KOMPAS MTS	8.20	0	0
2014-07-09	130	17	C	NALN	SI0031102690	NAMA	21.90	0	0
2014-07-09	130	17	C	NF2R	SI0021112006	NFD HOLDING	0.57	24	1
2014-07-09	130	16	C	NIKN	SI0031100793	NIKA	31.20	0	0
2014-07-09	130	18	B	NLB18	SI0022102444	NLB 18. IZDAJA	99.80	0	0
2014-07-09	130	18	B	NLB19	SI0022102493	NLB 19. IZDAJA	101.00	0	0
2014-07-09	130	18	D	OZ2	SI0002103321	OSEMNAJSTMESE?NE ZAKLADNE MENICE 2. IZDA	0.00	0	0
2014-07-09	130	18	U	PEK05	SI0032500868	KOMERCIALNI ZAPIS PETROL 5. IZDAJA	99.80	0	0
2014-07-09	130	18	B	PET2	SI0032103259	PETROL 2. IZDAJA	109.50	0	0
2014-07-09	130	18	B	PET3	SI0032103291	PETROL 3. IZDAJA	109.50	0	0
2014-07-09	130	15	C	PETG	SI0031102153	PETROL	280.00	383	27
2014-07-09	130	16	C	PILR	SI0031107418	PIVOVARNA LA?KO	13.84	9166	34
2014-07-09	130	17	C	POPG	SI0031108226	PLAMA PUR	17.00	0	0
2014-07-09	130	15	C	POSR	SI0021110513	POZAVAROVALNICA SAVA	12.40	40080	2
2014-07-09	130	17	P	PPDT	SI0021200884	PRVA GROUP	0.00	0	0
2014-07-09	130	18	B	PRB10	SI0022102840	PROBANKA 10. IZDAJA	85.00	0	0
2014-07-09	130	17	P	RGZP	SI0031200791	ZDRAVILI??E ROGA?KA	0.00	0	0
2014-07-09	130	17	C	RGZR	SI0031115767	ZDRAVILI??E ROGA?KA	2.49	0	0
2014-07-09	130	18	B	RS21	SI0002101341	REPUBLIKA SLOVENIJA 21. IZDAJA	98.00	0	0
2014-07-09	130	18	B	RS33	SI0002101648	REPUBLIKA SLOVENIJA 33. IZDAJA	125.00	0	0
2014-07-09	130	18	B	RS38	SI0002101671	REPUBLIKA SLOVENIJA 38. IZDAJA	103.07	0	0
2014-07-09	130	18	B	RS49	SI0002101887	REPUBLIKA SLOVENIJA 49. IZDAJA	103.85	0	0
2014-07-09	130	18	B	RS53	SI0002101960	REPUBLIKA SLOVENIJA 53. IZDAJA	101.00	0	0
2014-07-09	130	18	B	RS57	SI0002102141	REPUBLIKA SLOVENIJA 57. IZDAJA	101.00	0	0
2014-07-09	130	18	B	RS59	SI0002102349	REPUBLIKA SLOVENIJA 59. IZDAJA	104.70	0	0
2014-07-09	130	18	B	RS62	SI0002102570	REPUBLIKA SLOVENIJA 62. IZDAJA	99.21	0	0
2014-07-09	130	18	B	RS63	SI0002102794	REPUBLIKA SLOVENIJA 63. IZDAJA	104.21	0	0
2014-07-09	130	18	B	RS66	SI0002102984	REPUBLIKA SLOVENIJA 66. IZDAJA	109.20	0	0
2014-07-09	130	18	B	RS67	SI0002103057	REPUBLIKA SLOVENIJA 67. IZDAJA	105.58	0	0
2014-07-09	130	18	B	RS68	SI0002103065	REPUBLIKA SLOVENIJA 68. IZDAJA	101.60	0	0
2014-07-09	130	18	B	RS69	SI0002103149	REPUBLIKA SLOVENIJA 69. IZDAJA	95.40	0	0
2014-07-09	130	18	B	RS70	SI0002103164	REPUBLIKA SLOVENIJA 70. IZDAJA	109.18	0	0
2014-07-09	130	18	B	RS71	SI0002103388	REPUBLIKA SLOVENIJA 71. IZDAJA	0.00	0	0
2014-07-09	130	18	B	RS72	SI0002103396	REPUBLIKA SLOVENIJA 72. IZDAJA	0.00	0	0
2014-07-09	130	18	B	SA03	SI0032103358	SAVA 3. IZDAJA	9.20	0	0
2014-07-09	130	16	C	SALR	SI0031110453	SALUS	305.20	20	3
2014-07-09	130	16	C	SAVA	SI0031108457	SAVA	0.65	0	0
2014-07-09	130	17	C	SING	SI0021111396	SIVENT	0.20	0	0
2014-07-09	130	18	B	SKD1	SI0032103135	KD 1. IZDAJA	100.00	0	0
2014-07-09	130	17	C	SKDR	SI0031110164	KD	36.00	0	0
2014-07-09	130	17	C	SMPR	SI0021115223	ALTA SKUPINA	2.27	0	0
2014-07-09	130	18	B	SOS2E	SI0002100558	SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA	104.00	0	0
2014-07-09	130	17	C	ST1R	SI0021112105	HRAM HOLDING	0.66	0	0
2014-07-09	130	18	D	SZ69	SI0002500807	?ESTMESE?NE ZAKLADNE MENICE 69. IZDAJA	0.00	0	0
2014-07-09	130	18	D	SZ70	SI0002500849	?ESTMESE?NE ZAKLADNE MENICE 70. IZDAJA	0.00	0	0
2014-07-09	130	18	D	SZ71	SI0002500898	?ESTMESE?NE ZAKLADNE MENICE 71. IZDAJA	0.00	0	0
2014-07-09	130	18	D	SZ72	SI0002500922	?ESTMESE?NE ZAKLADNE MENICE 72. IZDAJA	0.00	0	0
2014-07-09	130	18	D	SZ73	SI0002500955	?ESTMESE?NE ZAKLADNE MENICE 73. IZDAJA	0.00	0	0
2014-07-09	130	16	C	TCRG	SI0031100637	TERME ?ATE?	35.05	0	0
2014-07-09	130	17	C	TEAG	SI0031102211	TEKSTINA	0.10	0	0
2014-07-09	130	15	C	TLSG	SI0031104290	TELEKOM SLOVENIJE	133.00	860	28
2014-07-09	130	17	C	TR1R	SI0021112204	TRDNJAVA I HOLDING	3.90	0	0
2014-07-09	130	17	C	TRSG	SI0021112238	TRIGLAV NALO?BE	1.58	0	0
2014-07-09	130	18	U	TSK01	SI0032500827	KOMERCIALNI ZAPIS TELEKOM 1. IZDAJA	99.00	0	0
2014-07-09	130	18	B	TUS01	SI0032103341	TU?MOBIL 1. IZDAJA	100.00	0	0
2014-07-09	130	18	D	TZ152	SI0002500914	TRIMESE?NE ZAKLADNE MENICE 152. IZDAJA	0.00	0	0
2014-07-09	130	18	D	TZ153	SI0002500948	TRIMESE?NE ZAKLADNE MENICE 153. IZDAJA	0.00	0	0
2014-07-09	130	16	C	UKIG	SI0031108994	UNIOR	6.70	0	0
2014-07-09	130	17	C	VHDR	SI0021111313	VIPA HOLDING	0.15	0	0
2014-07-09	130	17	C	VLJG	SI0031100694	VELANA	0.50	212	1
2014-07-09	130	17	C	ZDDG	SI0031105396	TERME DOBRNA	3.50	0	0
2014-07-09	130	18	B	ZT02	SI0022103038	ZAVAROVALNICA TRIGLAV 2. IZDAJA	106.00	0	0
2014-07-09	130	16	C	ZTOG	SI0031108440	?ITO	105.50	142	11
2014-07-09	130	15	C	ZVTG	SI0021111651	ZAVAROVALNICA TRIGLAV	23.39	2787	23

Stevilo zapisov: 125