| datum tecajnice | st tecajnice | tier | type | oznaka vp | isin koda vp | izdajatelj | avgprice | zakljucni tecaj | promet v lotih | stevilo poslov |
|---|
| 2017-03-09 | 45 | 18 | B | ADM2 | SI0032103507 | ADRIA MOBIL 2. IZDAJA | 0.00 | 107.45 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | AGO1 | SI0032103150 | AG 1. IZDAJA | 0.00 | 100.00 | 0 | 0 |
| 2017-03-09 | 45 | 17 | C | AGOG | SI0031110743 | AG | 0.00 | 3.50 | 0 | 0 |
| 2017-03-09 | 45 | 17 | C | CETG | SI0031100843 | CETIS | 0.00 | 51.00 | 17 | 3 |
| 2017-03-09 | 45 | 17 | C | CICG | SI0031103805 | CINKARNA CELJE | 0.00 | 189.85 | 330 | 16 |
| 2017-03-09 | 45 | 17 | C | DATR | SI0031114513 | DATALAB TEHNOLOGIJE | 0.00 | 2.00 | 175 | 1 |
| 2017-03-09 | 45 | 18 | B | DPR1 | SI0032102863 | DELO PRODAJA 1. IZDAJA | 0.00 | 26.00 | 0 | 0 |
| 2017-03-09 | 45 | 16 | C | DPRG | SI0031107079 | DELO PRODAJA | 0.00 | 1.20 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | DRS1 | SI0032102244 | DARS 1. IZDAJA | 0.00 | 123.00 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | DRS2 | SI0032102418 | DARS 2. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | DRS3 | SI0032102509 | DARS 3. IZDAJA | 0.00 | 102.00 | 0 | 0 |
| 2017-03-09 | 45 | 18 | D | DZ69 | SI0002501508 | DVANAJSTMESE?NE ZAKLADNE MENICE 69. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2017-03-09 | 45 | 18 | D | DZ70 | SI0002501540 | DVANAJSTMESE?NE ZAKLADNE MENICE 70. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2017-03-09 | 45 | 18 | D | DZ71 | SI0002501599 | DVANAJSTMESE?NE ZAKLADNE MENICE 71. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2017-03-09 | 45 | 18 | D | DZ72 | SI0002501649 | DVANAJSTMESE?NE ZAKLADNE MENICE 72. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2017-03-09 | 45 | 18 | D | DZ73 | SI0002501664 | DVANAJSTMESE?NE ZAKLADNE MENICE 73. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2017-03-09 | 45 | 18 | D | DZ74 | SI0002501755 | DVANAJSTMESE?NE ZAKLADNE MENICE 74. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | DZS2 | SI0032103200 | DZS, obveznice 2. izdaje | 0.00 | 0.00 | 0 | 0 |
| 2017-03-09 | 45 | 18 | U | GEN05 | SI0032501619 | KOMERCIALNI ZAPIS GEN-I 5. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2017-03-09 | 45 | 17 | C | GHUG | SI0031108655 | GRAND HOTEL UNION | 0.00 | 17.00 | 159 | 1 |
| 2017-03-09 | 45 | 18 | U | GRV05 | SI0032501726 | KOMERCIALNI ZAPIS GORENJE 5. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2017-03-09 | 45 | 15 | C | GRVG | SI0031104076 | GORENJE | 0.00 | 6.68 | 206 | 3 |
| 2017-03-09 | 45 | 17 | C | GSBG | SI0031101296 | GEA | 0.00 | 4.00 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | GV01 | SI0032103424 | GORENJE 1. IZDAJA | 0.00 | 103.00 | 0 | 0 |
| 2017-03-09 | 45 | 15 | C | IEKG | SI0031100090 | INTEREUROPA | 0.00 | 1.80 | 23 | 1 |
| 2017-03-09 | 45 | 17 | C | IHPG | SI0031107459 | INLES | 0.00 | 3.83 | 1 | 1 |
| 2017-03-09 | 45 | 18 | B | IM01 | SI0032103572 | IMPOL 2000, 1. IZDAJA | 0.00 | 105.20 | 0 | 0 |
| 2017-03-09 | 45 | 17 | C | INRG | SI0031103334 | INTERTRADE ITA | 0.00 | 40.00 | 0 | 0 |
| 2017-03-09 | 45 | 16 | C | ITBG | SI0031102070 | ISTRABENZ | 0.00 | 0.03 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | KDH3 | SI0032103416 | KD GROUP 3. IZDAJA | 0.00 | 84.00 | 7 | 1 |
| 2017-03-09 | 45 | 18 | B | KDH4 | SI0032103515 | KD GROUP 4. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2017-03-09 | 45 | 17 | C | KDHR | SI0031110461 | KD GROUP | 0.00 | 8.27 | 80 | 9 |
| 2017-03-09 | 45 | 15 | C | KRKG | SI0031102120 | KRKA | 0.00 | 52.77 | 10625 | 31 |
| 2017-03-09 | 45 | 18 | B | KSF1 | SI0022103210 | KS NALO?BE 1. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2017-03-09 | 45 | 17 | C | KSFR | SI0021113855 | KS NALO?BE | 0.00 | 0.50 | 2218 | 20 |
| 2017-03-09 | 45 | 15 | C | LKPG | SI0031101346 | LUKA KOPER | 0.00 | 30.00 | 17550 | 36 |
| 2017-03-09 | 45 | 17 | C | MAJG | SI0031108200 | MLINOTEST | 0.00 | 4.14 | 0 | 0 |
| 2017-03-09 | 45 | 18 | U | MEL10 | SI0032501569 | KOMERCIALNI ZAPIS MERCATOR 10. IZDAJA | 0.00 | 99.55 | 0 | 0 |
| 2017-03-09 | 45 | 18 | U | MEL11 | SI0032501692 | KOMERCIALNI ZAPIS MERCATOR 11. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2017-03-09 | 45 | 15 | C | MELR | SI0031100082 | MERCATOR | 0.00 | 65.00 | 0 | 0 |
| 2017-03-09 | 45 | 17 | C | MKOG | SI0031101304 | MELAMIN | 0.00 | 45.00 | 0 | 0 |
| 2017-03-09 | 45 | 17 | C | MR1R | SI0021113111 | M1 | 0.00 | 0.50 | 170 | 1 |
| 2017-03-09 | 45 | 17 | C | MTSG | SI0031103706 | KOMPAS MTS | 0.00 | 30.00 | 0 | 0 |
| 2017-03-09 | 45 | 17 | C | NALN | SI0031102690 | NAMA | 0.00 | 9.50 | 0 | 0 |
| 2017-03-09 | 45 | 17 | C | NIKN | SI0031100793 | NIKA | 0.00 | 35.00 | 0 | 0 |
| 2017-03-09 | 45 | 18 | D | OZ5 | SI0002103560 | OSEMNAJSTMESE?NE ZAKLADNE MENICE 5. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2017-03-09 | 45 | 18 | D | OZ6 | SI0002103610 | OSEMNAJSTMESE?NE ZAKLADNE MENICE 6. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2017-03-09 | 45 | 18 | D | OZ7 | SI0002103669 | OSEMNAJSTMESE?NE ZAKLADNE MENICE 7. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | PET3 | SI0032103291 | PETROL 3. IZDAJA | 0.00 | 104.50 | 0 | 0 |
| 2017-03-09 | 45 | 15 | C | PETG | SI0031102153 | PETROL | 0.00 | 355.00 | 225 | 31 |
| 2017-03-09 | 45 | 15 | C | POSR | SI0021110513 | POZAVAROVALNICA SAVA | 0.00 | 16.30 | 214 | 3 |
| 2017-03-09 | 45 | 17 | P | PPDT | SI0021200884 | PRVA GROUP | 0.00 | 19.90 | 0 | 0 |
| 2017-03-09 | 45 | 17 | P | RGZP | SI0031200791 | ZDRAVILI??E ROGA?KA | 0.00 | 0.00 | 0 | 0 |
| 2017-03-09 | 45 | 17 | C | RGZR | SI0031115767 | ZDRAVILI??E ROGA?KA | 0.00 | 2.51 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | RS33 | SI0002101648 | REPUBLIKA SLOVENIJA 33. IZDAJA | 0.00 | 128.00 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | RS38 | SI0002101671 | REPUBLIKA SLOVENIJA 38. IZDAJA | 0.00 | 93.00 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | RS49 | SI0002101887 | REPUBLIKA SLOVENIJA 49. IZDAJA | 0.00 | 105.00 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | RS53 | SI0002101960 | REPUBLIKA SLOVENIJA 53. IZDAJA | 0.00 | 103.00 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | RS62 | SI0002102570 | REPUBLIKA SLOVENIJA 62. IZDAJA | 0.00 | 100.00 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | RS63 | SI0002102794 | REPUBLIKA SLOVENIJA 63. IZDAJA | 0.00 | 112.70 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | RS66 | SI0002102984 | REPUBLIKA SLOVENIJA 66. IZDAJA | 0.00 | 123.85 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | RS67 | SI0002103057 | REPUBLIKA SLOVENIJA 67. IZDAJA | 0.00 | 112.90 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | RS69 | SI0002103149 | REPUBLIKA SLOVENIJA 69. IZDAJA | 0.00 | 95.40 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | RS70 | SI0002103164 | REPUBLIKA SLOVENIJA 70. IZDAJA | 0.00 | 130.01 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | RS71 | SI0002103388 | REPUBLIKA SLOVENIJA 71. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | RS72 | SI0002103396 | REPUBLIKA SLOVENIJA 72. IZDAJA | 0.00 | 105.00 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | RS73 | SI0002103453 | REPUBLIKA SLOVENIJA 73. IZDAJA | 0.00 | 99.65 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | RS74 | SI0002103487 | REPUBLIKA SLOVENIJA 74. IZDAJA | 0.00 | 80.30 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | RS75 | SI0002103545 | REPUBLIKA SLOVENIJA 75. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | RS76 | SI0002103552 | REPUBLIKA SLOVENIJA 76. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | RS77 | SI0002103602 | REPUBLIKA SLOVENIJA 77. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | RS78 | SI0002103677 | REPUBLIKA SLOVENIJA 78. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | RS79 | SI0002103685 | REPUBLIKA SLOVENIJA 79. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2017-03-09 | 45 | 16 | C | SALR | SI0031110453 | SALUS | 0.00 | 430.00 | 10 | 2 |
| 2017-03-09 | 45 | 18 | B | SIJ4 | SI0032103580 | SIJ 4. IZDAJA | 0.00 | 106.30 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | SIJ5 | SI0032103598 | SIJ 5. IZDAJA | 0.00 | 104.80 | 0 | 0 |
| 2017-03-09 | 45 | 18 | U | SIK03 | SI0032501700 | KOMERCIALNI ZAPIS SIJ 3. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2017-03-09 | 45 | 17 | C | SING | SI0021111396 | SIVENT | 0.00 | 0.80 | 5964 | 5 |
| 2017-03-09 | 45 | 18 | B | SKD1 | SI0032103135 | KD 1. IZDAJA | 0.00 | 100.00 | 0 | 0 |
| 2017-03-09 | 45 | 17 | C | SKDR | SI0031110164 | KD | 0.00 | 80.00 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | SOS3 | SI0002103529 | SLOVENSKI DR?AVNI HOLDING 3. IZDAJA | 0.00 | 103.50 | 0 | 0 |
| 2017-03-09 | 45 | 17 | C | ST1R | SI0021112105 | HRAM HOLDING | 0.00 | 0.40 | 0 | 0 |
| 2017-03-09 | 45 | 18 | D | SZ91 | SI0002501748 | ?ESTMESE?NE ZAKLADNE MENICE 91. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2017-03-09 | 45 | 16 | C | TCRG | SI0031100637 | TERME ?ATE? | 0.00 | 40.00 | 0 | 0 |
| 2017-03-09 | 45 | 17 | C | TEAG | SI0031102211 | TEKSTINA | 0.00 | 3.40 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | TLS1 | SI0032103630 | TELEKOM SLOVENIJE 1. IZDAJA | 0.00 | 102.50 | 0 | 0 |
| 2017-03-09 | 45 | 15 | C | TLSG | SI0031104290 | TELEKOM SLOVENIJE | 0.00 | 84.10 | 413 | 14 |
| 2017-03-09 | 45 | 18 | D | TZ162 | SI0002501730 | TRIMESE?NE ZAKLADNE MENICE 162. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2017-03-09 | 45 | 16 | C | UKIG | SI0031108994 | UNIOR | 0.00 | 19.85 | 448 | 2 |
| 2017-03-09 | 45 | 17 | C | VHDR | SI0021111313 | VIPA HOLDING | 0.00 | 0.01 | 0 | 0 |
| 2017-03-09 | 45 | 17 | C | ZDDG | SI0031105396 | TERME DOBRNA | 0.00 | 1.93 | 0 | 0 |
| 2017-03-09 | 45 | 18 | B | ZT02 | SI0022103038 | ZAVAROVALNICA TRIGLAV 2. IZDAJA | 0.00 | 113.20 | 0 | 0 |
| 2017-03-09 | 45 | 15 | C | ZVTG | SI0021111651 | ZAVAROVALNICA TRIGLAV | 0.00 | 26.50 | 4771 | 32 |
Stevilo zapisov: 93
