Tecajnica Ljubljanske borze za dan '2016-03-07'

datum tecajnice	st tecajnice	tier	type	oznaka vp	isin koda vp	izdajatelj	zakljucni tecaj	promet v lotih	stevilo poslov
2016-03-07	45	18	B	ADM2	SI0032103507	ADRIA MOBIL 2. IZDAJA	101.51	0	0
2016-03-07	45	18	B	AGO1	SI0032103150	AG 1. IZDAJA	99.00	0	0
2016-03-07	45	17	C	AGOG	SI0031110743	AG	3.25	18000	2
2016-03-07	45	17	C	CETG	SI0031100843	CETIS	27.01	6	1
2016-03-07	45	17	C	CICG	SI0031103805	CINKARNA CELJE	74.20	1150	23
2016-03-07	45	17	C	DATR	SI0031114513	DATALAB TEHNOLOGIJE	2.67	0	0
2016-03-07	45	18	B	DPR1	SI0032102863	DELO PRODAJA 1. IZDAJA	25.00	0	0
2016-03-07	45	16	C	DPRG	SI0031107079	DELO PRODAJA	3.00	0	0
2016-03-07	45	18	B	DRS1	SI0032102244	DARS 1. IZDAJA	123.00	0	0
2016-03-07	45	18	B	DRS2	SI0032102418	DARS 2. IZDAJA	0.00	0	0
2016-03-07	45	18	B	DRS3	SI0032102509	DARS 3. IZDAJA	102.00	0	0
2016-03-07	45	18	B	DUT02	SI0032103366	DUTB, 15/12/16	0.00	0	0
2016-03-07	45	18	B	DUT03	SI0032103440	DUTB, 15/12/17	0.00	0	0
2016-03-07	45	18	B	DUT04	SI0032103473	DUTB, 15/12/17	0.00	0	0
2016-03-07	45	18	D	DZ62	SI0002501227	DVANAJSTMESE?NE ZAKLADNE MENICE 62. IZDA	0.00	0	0
2016-03-07	45	18	D	DZ63	SI0002501268	DVANAJSTMESE?NE ZAKLADNE MENICE 63. IZDA	0.00	0	0
2016-03-07	45	18	D	DZ64	SI0002501300	DVANAJSTMESE?NE ZAKLADNE MENICE 64. IZDA	0.00	0	0
2016-03-07	45	18	D	DZ65	SI0002501334	DVANAJSTMESE?NE ZAKLADNE MENICE 65. IZDA	0.00	0	0
2016-03-07	45	18	D	DZ66	SI0002501375	DVANAJSTMESE?NE ZAKLADNE MENICE 66. IZDA	0.00	0	0
2016-03-07	45	18	D	DZ67	SI0002501441	DVANAJSTMESE?NE ZAKLADNE MENICE 67. IZDA	0.00	0	0
2016-03-07	45	18	B	DZS2	SI0032103200	DZS, obveznice 2. izdaje	0.00	0	0
2016-03-07	45	17	C	GHUG	SI0031108655	GRAND HOTEL UNION	12.50	0	0
2016-03-07	45	18	U	GRV04	SI0032501411	KOMERCIALNI ZAPIS GORENJE 4. IZDAJA	0.00	0	0
2016-03-07	45	15	C	GRVG	SI0031104076	GORENJE	4.25	594	8
2016-03-07	45	17	C	GSBG	SI0031101296	GEA	5.00	0	0
2016-03-07	45	18	B	GV01	SI0032103424	GORENJE 1. IZDAJA	102.80	0	0
2016-03-07	45	15	C	IEKG	SI0031100090	INTEREUROPA	0.53	100	1
2016-03-07	45	17	C	IHPG	SI0031107459	INLES	4.00	0	0
2016-03-07	45	18	B	IM01	SI0032103572	IMPOL 2000, 1. IZDAJA	101.01	0	0
2016-03-07	45	17	C	INRG	SI0031103334	INTERTRADE ITA	40.00	0	0
2016-03-07	45	16	C	ITBG	SI0031102070	ISTRABENZ	0.01	0	0
2016-03-07	45	18	B	KDH3	SI0032103416	KD GROUP 3. IZDAJA	75.00	16	3
2016-03-07	45	18	B	KDH4	SI0032103515	KD GROUP 4. IZDAJA	0.00	0	0
2016-03-07	45	17	C	KDHR	SI0031110461	KD GROUP	7.00	0	0
2016-03-07	45	15	C	KRKG	SI0031102120	KRKA	61.49	3525	36
2016-03-07	45	18	B	KSF1	SI0022103210	KS NALO?BE 1. IZDAJA	0.00	0	0
2016-03-07	45	17	C	KSFR	SI0021113855	KS NALO?BE	0.60	0	0
2016-03-07	45	15	C	LKPG	SI0031101346	LUKA KOPER	22.40	5003	23
2016-03-07	45	16	C	MAJG	SI0031108200	MLINOTEST	4.50	0	0
2016-03-07	45	18	U	MEL08	SI0032501288	KOMERCIALNI ZAPIS MERCATOR 8. IZDAJA	99.36	0	0
2016-03-07	45	18	U	MEL09	SI0032501387	KOMERCIALNI ZAPIS MERCATOR 9. IZDAJA	0.00	0	0
2016-03-07	45	15	C	MELR	SI0031100082	MERCATOR	84.00	0	0
2016-03-07	45	17	C	MKOG	SI0031101304	MELAMIN	34.09	0	0
2016-03-07	45	17	C	MLHR	SI0021110588	MODRA LINIJA HOLDING	6.00	103	1
2016-03-07	45	17	C	MR1R	SI0021113111	M1	0.40	0	0
2016-03-07	45	16	C	MTSG	SI0031103706	KOMPAS MTS	28.50	0	0
2016-03-07	45	17	C	NALN	SI0031102690	NAMA	16.00	0	0
2016-03-07	45	16	C	NIKN	SI0031100793	NIKA	35.00	0	0
2016-03-07	45	18	B	NLB19	SI0022102493	NLB 19. IZDAJA	100.90	0	0
2016-03-07	45	18	D	OZ3	SI0002103438	OSEMNAJSTMESE?NE ZAKLADNE MENICE 3. IZDA	0.00	0	0
2016-03-07	45	18	D	OZ4	SI0002103495	OSEMNAJSTMESE?NE ZAKLADNE MENICE 4. IZDA	0.00	0	0
2016-03-07	45	18	D	OZ5	SI0002103560	OSEMNAJSTMESE?NE ZAKLADNE MENICE 5. IZDA	0.00	0	0
2016-03-07	45	18	B	PET2	SI0032103259	PETROL 2. IZDAJA	106.00	0	0
2016-03-07	45	18	B	PET3	SI0032103291	PETROL 3. IZDAJA	108.90	0	0
2016-03-07	45	15	C	PETG	SI0031102153	PETROL	271.50	2322	16
2016-03-07	45	16	C	PILR	SI0031107418	PIVOVARNA LA?KO	25.00	205	2
2016-03-07	45	17	C	POPG	SI0031108226	PLAMA PUR	17.00	0	0
2016-03-07	45	15	C	POSR	SI0021110513	POZAVAROVALNICA SAVA	12.70	2607	22
2016-03-07	45	17	P	PPDT	SI0021200884	PRVA GROUP	19.95	0	0
2016-03-07	45	17	P	RGZP	SI0031200791	ZDRAVILI??E ROGA?KA	0.00	0	0
2016-03-07	45	17	C	RGZR	SI0031115767	ZDRAVILI??E ROGA?KA	2.51	0	0
2016-03-07	45	18	B	RS33	SI0002101648	REPUBLIKA SLOVENIJA 33. IZDAJA	128.20	0	0
2016-03-07	45	18	B	RS38	SI0002101671	REPUBLIKA SLOVENIJA 38. IZDAJA	105.00	0	0
2016-03-07	45	18	B	RS49	SI0002101887	REPUBLIKA SLOVENIJA 49. IZDAJA	110.00	0	0
2016-03-07	45	18	B	RS53	SI0002101960	REPUBLIKA SLOVENIJA 53. IZDAJA	109.00	0	0
2016-03-07	45	18	B	RS62	SI0002102570	REPUBLIKA SLOVENIJA 62. IZDAJA	104.30	0	0
2016-03-07	45	18	B	RS63	SI0002102794	REPUBLIKA SLOVENIJA 63. IZDAJA	112.70	0	0
2016-03-07	45	18	B	RS66	SI0002102984	REPUBLIKA SLOVENIJA 66. IZDAJA	123.85	0	0
2016-03-07	45	18	B	RS67	SI0002103057	REPUBLIKA SLOVENIJA 67. IZDAJA	114.95	0	0
2016-03-07	45	18	B	RS69	SI0002103149	REPUBLIKA SLOVENIJA 69. IZDAJA	95.40	0	0
2016-03-07	45	18	B	RS70	SI0002103164	REPUBLIKA SLOVENIJA 70. IZDAJA	130.01	0	0
2016-03-07	45	18	B	RS71	SI0002103388	REPUBLIKA SLOVENIJA 71. IZDAJA	0.00	0	0
2016-03-07	45	18	B	RS72	SI0002103396	REPUBLIKA SLOVENIJA 72. IZDAJA	105.00	0	0
2016-03-07	45	18	B	RS73	SI0002103453	REPUBLIKA SLOVENIJA 73. IZDAJA	99.65	0	0
2016-03-07	45	18	B	RS74	SI0002103487	REPUBLIKA SLOVENIJA 74. IZDAJA	80.30	0	0
2016-03-07	45	18	B	RS75	SI0002103545	REPUBLIKA SLOVENIJA 75. IZDAJA	0.00	0	0
2016-03-07	45	18	B	RS76	SI0002103552	REPUBLIKA SLOVENIJA 76. IZDAJA	0.00	0	0
2016-03-07	45	18	B	RS77	SI0002103602	REPUBLIKA SLOVENIJA 77. IZDAJA	0.00	0	0
2016-03-07	45	16	C	SALR	SI0031110453	SALUS	340.10	0	0
2016-03-07	45	16	C	SAVA	SI0031108457	SAVA	0.22	0	0
2016-03-07	45	18	B	SIJ4	SI0032103580	SIJ 4. IZDAJA	101.75	0	0
2016-03-07	45	18	B	SIJ5	SI0032103598	SIJ 5. IZDAJA	102.49	0	0
2016-03-07	45	18	U	SIK02	SI0032501395	KOMERCIALNI ZAPIS SIJ 2. IZDAJA	0.00	0	0
2016-03-07	45	17	C	SING	SI0021111396	SIVENT	0.30	0	0
2016-03-07	45	18	B	SKD1	SI0032103135	KD 1. IZDAJA	92.00	0	0
2016-03-07	45	17	C	SKDR	SI0031110164	KD	74.00	0	0
2016-03-07	45	17	C	SMPR	SI0021115223	ALTA SKUPINA	3.40	0	0
2016-03-07	45	18	B	SOS2E	SI0002100558	SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA	99.50	0	0
2016-03-07	45	18	B	SOS3	SI0002103529	SLOVENSKI DR?AVNI HOLDING 3. IZDAJA	103.00	0	0
2016-03-07	45	17	C	ST1R	SI0021112105	HRAM HOLDING	0.65	0	0
2016-03-07	45	18	D	SZ84	SI0002501367	?ESTMESE?NE ZAKLADNE MENICE 84. IZDAJA	0.00	0	0
2016-03-07	45	18	D	SZ85	SI0002501433	?ESTMESE?NE ZAKLADNE MENICE 85. IZDAJA	0.00	0	0
2016-03-07	45	16	C	TCRG	SI0031100637	TERME ?ATE?	33.00	0	0
2016-03-07	45	17	C	TEAG	SI0031102211	TEKSTINA	1.20	0	0
2016-03-07	45	15	C	TLSG	SI0031104290	TELEKOM SLOVENIJE	76.95	837	15
2016-03-07	45	18	D	TZ159	SI0002501243	TRIMESE?NE ZAKLADNE MENICE 159. IZDAJA	0.00	0	0
2016-03-07	45	16	C	UKIG	SI0031108994	UNIOR	11.40	620	4
2016-03-07	45	17	C	VHDR	SI0021111313	VIPA HOLDING	0.15	0	0
2016-03-07	45	17	C	ZDDG	SI0031105396	TERME DOBRNA	2.01	0	0
2016-03-07	45	18	B	ZT02	SI0022103038	ZAVAROVALNICA TRIGLAV 2. IZDAJA	115.50	0	0
2016-03-07	45	15	C	ZVTG	SI0021111651	ZAVAROVALNICA TRIGLAV	25.37	1513	20

Stevilo zapisov: 101