| datum tecajnice | st tecajnice | tier | type | oznaka vp | isin koda vp | izdajatelj | avgprice | zakljucni tecaj | promet v lotih | stevilo poslov |
|---|
| 2014-09-25 | 185 | 18 | B | AB14 | SI0022103178 | ABANKA VIPA 14. IZDAJA | 0.00 | 93.20 | 0 | 0 |
| 2014-09-25 | 185 | 16 | C | AELG | SI0031103276 | AERODROM LJUBLJANA | 0.00 | 60.75 | 1297 | 20 |
| 2014-09-25 | 185 | 18 | B | AGO1 | SI0032103150 | AG 1. IZDAJA | 0.00 | 99.50 | 0 | 0 |
| 2014-09-25 | 185 | 17 | C | AGOG | SI0031110743 | AG | 0.00 | 6.25 | 0 | 0 |
| 2014-09-25 | 185 | 17 | C | APAG | SI0031109893 | ALPETOUR POTOVALNA AGENCIJA | 0.00 | 42.10 | 552 | 7 |
| 2014-09-25 | 185 | 18 | B | BCE10 | SI0022102709 | BANKA CELJE 10. IZDAJA | 0.00 | 85.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | BCE11 | SI0022102782 | BANKA CELJE 11. IZDAJA | 0.00 | 57.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | BCE12 | SI0022102998 | BANKA CELJE 12. IZDAJA | 0.00 | 86.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | BCE13 | SI0022103095 | BANKA CELJE 13. IZDAJA | 0.00 | 100.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | BCE14 | SI0022103129 | BANKA CELJE 14. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | BCE15 | SI0022103186 | BANKA CELJE 15. IZDAJA | 0.00 | 99.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | BCE16 | SI0022103285 | BANKA CELJE 16. IZDAJA | 0.00 | 4.51 | 0 | 0 |
| 2014-09-25 | 185 | 17 | C | CETG | SI0031100843 | CETIS | 0.00 | 28.00 | 0 | 0 |
| 2014-09-25 | 185 | 17 | C | CICG | SI0031103805 | CINKARNA CELJE | 0.00 | 215.00 | 336 | 14 |
| 2014-09-25 | 185 | 17 | C | DATR | SI0031114513 | DATALAB TEHNOLOGIJE | 0.00 | 5.20 | 215 | 2 |
| 2014-09-25 | 185 | 18 | B | DEO1 | SI0032102350 | DEOS 1. IZDAJA | 0.00 | 100.02 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | DPR1 | SI0032102863 | DELO PRODAJA 1. IZDAJA | 0.00 | 34.00 | 0 | 0 |
| 2014-09-25 | 185 | 16 | C | DPRG | SI0031107079 | DELO PRODAJA | 0.00 | 6.39 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | DRS1 | SI0032102244 | DARS 1. IZDAJA | 0.00 | 113.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | DRS2 | SI0032102418 | DARS 2. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | DRS3 | SI0032102509 | DARS 3. IZDAJA | 0.00 | 102.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | DUT01 | SI0032103333 | DUTB, 15/12/15 | 0.00 | 0.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | DUT02 | SI0032103366 | DUTB, 15/12/16 | 0.00 | 0.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | D | DZ49 | SI0002500708 | DVANAJSTMESE?NE ZAKLADNE MENICE 49. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | D | DZ50 | SI0002500724 | DVANAJSTMESE?NE ZAKLADNE MENICE 50. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | D | DZ51 | SI0002500815 | DVANAJSTMESE?NE ZAKLADNE MENICE 51. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | D | DZ52 | SI0002500856 | DVANAJSTMESE?NE ZAKLADNE MENICE 52. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | D | DZ53 | SI0002500906 | DVANAJSTMESE?NE ZAKLADNE MENICE 53. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | D | DZ54 | SI0002500930 | DVANAJSTMESE?NE ZAKLADNE MENICE 54. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | D | DZ55 | SI0002500963 | DVANAJSTMESE?NE ZAKLADNE MENICE 55. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | D | DZ56 | SI0002501003 | DVANAJSTMESE?NE ZAKLADNE MENICE 56. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | D | DZ57 | SI0002501037 | DVANAJSTMESE?NE ZAKLADNE MENICE 57. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | DZS2 | SI0032103200 | DZS, obveznice 2. izdaje | 0.00 | 0.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | FB11 | SI0022102451 | FACTOR BANKA 11. IZDAJA | 0.00 | 90.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | U | GEN02 | SI0032500785 | KOMERCIALNI ZAPIS GEN-I 2. IZDAJA | 0.00 | 98.60 | 0 | 0 |
| 2014-09-25 | 185 | 17 | C | GHUG | SI0031108655 | GRAND HOTEL UNION | 0.00 | 14.60 | 0 | 0 |
| 2014-09-25 | 185 | 18 | U | GRV02 | SI0032500876 | KOMERCIALNI ZAPIS GORENJE 2. IZDAJA | 0.00 | 99.00 | 0 | 0 |
| 2014-09-25 | 185 | 15 | C | GRVG | SI0031104076 | GORENJE | 0.00 | 7.07 | 51615 | 27 |
| 2014-09-25 | 185 | 17 | C | GSBG | SI0031101296 | GEA | 0.00 | 7.30 | 0 | 0 |
| 2014-09-25 | 185 | 16 | C | IALG | SI0031107046 | LETRIKA | 0.00 | 66.50 | 0 | 0 |
| 2014-09-25 | 185 | 15 | C | IEKG | SI0031100090 | INTEREUROPA | 0.00 | 1.65 | 49669 | 49 |
| 2014-09-25 | 185 | 17 | C | IHPG | SI0031107459 | INLES | 0.00 | 5.00 | 0 | 0 |
| 2014-09-25 | 185 | 17 | C | INRG | SI0031103334 | INTERTRADE ITA | 0.00 | 40.00 | 0 | 0 |
| 2014-09-25 | 185 | 16 | C | ITBG | SI0031102070 | ISTRABENZ | 0.00 | 0.75 | 0 | 0 |
| 2014-09-25 | 185 | 17 | C | JPIG | SI0031109109 | JAVOR PIVKA | 0.00 | 0.11 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | KDH1 | SI0032102434 | KD HOLDING 1. IZDAJA | 0.00 | 92.51 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | KDH2 | SI0032102517 | KD HOLDING 2. IZDAJA | 0.00 | 94.20 | 70 | 1 |
| 2014-09-25 | 185 | 18 | B | KDH3 | SI0032103416 | KD GROUP 3. IZDAJA | 0.00 | 84.00 | 0 | 0 |
| 2014-09-25 | 185 | 17 | C | KDHR | SI0031110461 | KD GROUP | 0.00 | 11.52 | 0 | 0 |
| 2014-09-25 | 185 | 15 | C | KRKG | SI0031102120 | KRKA | 0.00 | 65.00 | 6097 | 68 |
| 2014-09-25 | 185 | 18 | B | KSF1 | SI0022103210 | KS NALO?BE 1. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2014-09-25 | 185 | 17 | C | KSFR | SI0021113855 | KS NALO?BE | 0.00 | 0.29 | 56 | 2 |
| 2014-09-25 | 185 | 15 | C | LKPG | SI0031101346 | LUKA KOPER | 0.00 | 26.75 | 1017 | 14 |
| 2014-09-25 | 185 | 17 | C | MAHR | SI0021111511 | MAKSIMA HOLDING | 0.00 | 0.10 | 0 | 0 |
| 2014-09-25 | 185 | 16 | C | MAJG | SI0031108200 | MLINOTEST | 0.00 | 4.30 | 0 | 0 |
| 2014-09-25 | 185 | 15 | C | MELR | SI0031100082 | MERCATOR | 0.00 | 75.00 | 96 | 2 |
| 2014-09-25 | 185 | 17 | C | MKOG | SI0031101304 | MELAMIN | 0.00 | 36.00 | 0 | 0 |
| 2014-09-25 | 185 | 17 | C | MLHR | SI0021110588 | MODRA LINIJA HOLDING | 0.00 | 7.40 | 48 | 1 |
| 2014-09-25 | 185 | 17 | C | MR1R | SI0021113111 | M1 | 0.00 | 0.50 | 0 | 0 |
| 2014-09-25 | 185 | 16 | C | MTSG | SI0031103706 | KOMPAS MTS | 0.00 | 8.20 | 0 | 0 |
| 2014-09-25 | 185 | 17 | C | NALN | SI0031102690 | NAMA | 0.00 | 21.90 | 0 | 0 |
| 2014-09-25 | 185 | 17 | C | NF2R | SI0021112006 | NFD HOLDING | 0.00 | 0.11 | 0 | 0 |
| 2014-09-25 | 185 | 16 | C | NIKN | SI0031100793 | NIKA | 0.00 | 32.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | NLB18 | SI0022102444 | NLB 18. IZDAJA | 0.00 | 101.75 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | NLB19 | SI0022102493 | NLB 19. IZDAJA | 0.00 | 102.20 | 0 | 0 |
| 2014-09-25 | 185 | 18 | D | OZ2 | SI0002103321 | OSEMNAJSTMESE?NE ZAKLADNE MENICE 2. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | PET2 | SI0032103259 | PETROL 2. IZDAJA | 0.00 | 110.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | PET3 | SI0032103291 | PETROL 3. IZDAJA | 0.00 | 109.50 | 0 | 0 |
| 2014-09-25 | 185 | 15 | C | PETG | SI0031102153 | PETROL | 0.00 | 308.00 | 221 | 20 |
| 2014-09-25 | 185 | 16 | C | PILR | SI0031107418 | PIVOVARNA LA?KO | 0.00 | 21.00 | 26254 | 53 |
| 2014-09-25 | 185 | 17 | C | POPG | SI0031108226 | PLAMA PUR | 0.00 | 17.00 | 0 | 0 |
| 2014-09-25 | 185 | 15 | C | POSR | SI0021110513 | POZAVAROVALNICA SAVA | 0.00 | 15.00 | 2650 | 9 |
| 2014-09-25 | 185 | 17 | P | PPDT | SI0021200884 | PRVA GROUP | 0.00 | 0.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | PRB10 | SI0022102840 | PROBANKA 10. IZDAJA | 0.00 | 85.00 | 0 | 0 |
| 2014-09-25 | 185 | 17 | P | RGZP | SI0031200791 | ZDRAVILI??E ROGA?KA | 0.00 | 0.00 | 0 | 0 |
| 2014-09-25 | 185 | 17 | C | RGZR | SI0031115767 | ZDRAVILI??E ROGA?KA | 0.00 | 2.49 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | RS21 | SI0002101341 | REPUBLIKA SLOVENIJA 21. IZDAJA | 0.00 | 98.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | RS33 | SI0002101648 | REPUBLIKA SLOVENIJA 33. IZDAJA | 0.00 | 125.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | RS38 | SI0002101671 | REPUBLIKA SLOVENIJA 38. IZDAJA | 0.00 | 106.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | RS49 | SI0002101887 | REPUBLIKA SLOVENIJA 49. IZDAJA | 0.00 | 104.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | RS53 | SI0002101960 | REPUBLIKA SLOVENIJA 53. IZDAJA | 0.00 | 101.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | RS57 | SI0002102141 | REPUBLIKA SLOVENIJA 57. IZDAJA | 0.00 | 101.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | RS59 | SI0002102349 | REPUBLIKA SLOVENIJA 59. IZDAJA | 0.00 | 104.70 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | RS62 | SI0002102570 | REPUBLIKA SLOVENIJA 62. IZDAJA | 0.00 | 103.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | RS63 | SI0002102794 | REPUBLIKA SLOVENIJA 63. IZDAJA | 0.00 | 104.21 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | RS66 | SI0002102984 | REPUBLIKA SLOVENIJA 66. IZDAJA | 0.00 | 116.95 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | RS67 | SI0002103057 | REPUBLIKA SLOVENIJA 67. IZDAJA | 0.00 | 112.34 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | RS68 | SI0002103065 | REPUBLIKA SLOVENIJA 68. IZDAJA | 0.00 | 101.60 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | RS69 | SI0002103149 | REPUBLIKA SLOVENIJA 69. IZDAJA | 0.00 | 95.40 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | RS70 | SI0002103164 | REPUBLIKA SLOVENIJA 70. IZDAJA | 0.00 | 119.45 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | RS71 | SI0002103388 | REPUBLIKA SLOVENIJA 71. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | RS72 | SI0002103396 | REPUBLIKA SLOVENIJA 72. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | SA03 | SI0032103358 | SAVA 3. IZDAJA | 0.00 | 9.20 | 0 | 0 |
| 2014-09-25 | 185 | 16 | C | SALR | SI0031110453 | SALUS | 0.00 | 434.85 | 0 | 0 |
| 2014-09-25 | 185 | 16 | C | SAVA | SI0031108457 | SAVA | 0.00 | 0.55 | 4252 | 5 |
| 2014-09-25 | 185 | 17 | C | SING | SI0021111396 | SIVENT | 0.00 | 0.20 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | SKD1 | SI0032103135 | KD 1. IZDAJA | 0.00 | 100.00 | 0 | 0 |
| 2014-09-25 | 185 | 17 | C | SKDR | SI0031110164 | KD | 0.00 | 66.50 | 0 | 0 |
| 2014-09-25 | 185 | 17 | C | SMPR | SI0021115223 | ALTA SKUPINA | 0.00 | 2.27 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | SOS2E | SI0002100558 | SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA | 0.00 | 102.50 | 80256 | 4 |
| 2014-09-25 | 185 | 17 | C | ST1R | SI0021112105 | HRAM HOLDING | 0.00 | 0.66 | 0 | 0 |
| 2014-09-25 | 185 | 18 | D | SZ71 | SI0002500898 | ?ESTMESE?NE ZAKLADNE MENICE 71. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | D | SZ72 | SI0002500922 | ?ESTMESE?NE ZAKLADNE MENICE 72. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | D | SZ73 | SI0002500955 | ?ESTMESE?NE ZAKLADNE MENICE 73. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | D | SZ74 | SI0002500997 | ?ESTMESE?NE ZAKLADNE MENICE 74. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | D | SZ75 | SI0002501029 | ?ESTMESE?NE ZAKLADNE MENICE 75. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2014-09-25 | 185 | 16 | C | TCRG | SI0031100637 | TERME ?ATE? | 0.00 | 50.11 | 15 | 3 |
| 2014-09-25 | 185 | 17 | C | TEAG | SI0031102211 | TEKSTINA | 0.00 | 0.10 | 0 | 0 |
| 2014-09-25 | 185 | 15 | C | TLSG | SI0031104290 | TELEKOM SLOVENIJE | 0.00 | 143.00 | 500 | 14 |
| 2014-09-25 | 185 | 17 | C | TR1R | SI0021112204 | TRDNJAVA I HOLDING | 0.00 | 3.90 | 0 | 0 |
| 2014-09-25 | 185 | 17 | C | TRSG | SI0021112238 | TRIGLAV NALO?BE | 0.00 | 1.58 | 0 | 0 |
| 2014-09-25 | 185 | 18 | U | TSK01 | SI0032500827 | KOMERCIALNI ZAPIS TELEKOM 1. IZDAJA | 0.00 | 99.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | TUS01 | SI0032103341 | TU?MOBIL 1. IZDAJA | 0.00 | 100.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | D | TZ154 | SI0002500989 | TRIMESE?NE ZAKLADNE MENICE 154. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2014-09-25 | 185 | 18 | D | TZ155 | SI0002501011 | TRIMESE?NE ZAKLADNE MENICE 155. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2014-09-25 | 185 | 16 | C | UKIG | SI0031108994 | UNIOR | 0.00 | 8.75 | 50 | 1 |
| 2014-09-25 | 185 | 17 | C | VHDR | SI0021111313 | VIPA HOLDING | 0.00 | 0.15 | 0 | 0 |
| 2014-09-25 | 185 | 17 | C | VLJG | SI0031100694 | VELANA | 0.00 | 0.50 | 0 | 0 |
| 2014-09-25 | 185 | 17 | C | ZDDG | SI0031105396 | TERME DOBRNA | 0.00 | 3.19 | 0 | 0 |
| 2014-09-25 | 185 | 18 | B | ZT02 | SI0022103038 | ZAVAROVALNICA TRIGLAV 2. IZDAJA | 0.00 | 106.20 | 0 | 0 |
| 2014-09-25 | 185 | 16 | C | ZTOG | SI0031108440 | ?ITO | 0.00 | 134.05 | 241 | 19 |
| 2014-09-25 | 185 | 15 | C | ZVTG | SI0021111651 | ZAVAROVALNICA TRIGLAV | 0.00 | 25.70 | 3332 | 23 |
Stevilo zapisov: 122
