Tecajnica Ljubljanske borze za dan '2015-02-17'

datum tecajnice	st tecajnice	tier	type	oznaka vp	isin koda vp	izdajatelj	zakljucni tecaj	promet v lotih	stevilo poslov
2015-02-17	33	18	B	AB14	SI0022103178	ABANKA VIPA 14. IZDAJA	93.20	0	0
2015-02-17	33	16	C	AELG	SI0031103276	AERODROM LJUBLJANA	61.02	101	2
2015-02-17	33	18	B	AGO1	SI0032103150	AG 1. IZDAJA	97.00	0	0
2015-02-17	33	17	C	AGOG	SI0031110743	AG	5.40	0	0
2015-02-17	33	17	C	APAG	SI0031109893	ALPETOUR POTOVALNA AGENCIJA	48.49	0	0
2015-02-17	33	18	B	BCE13	SI0022103095	BANKA CELJE 13. IZDAJA	100.25	0	0
2015-02-17	33	18	B	BCE14	SI0022103129	BANKA CELJE 14. IZDAJA	0.00	0	0
2015-02-17	33	18	B	BCE15	SI0022103186	BANKA CELJE 15. IZDAJA	99.01	0	0
2015-02-17	33	17	C	CETG	SI0031100843	CETIS	30.00	0	0
2015-02-17	33	17	C	CICG	SI0031103805	CINKARNA CELJE	185.00	20	2
2015-02-17	33	17	C	DATR	SI0031114513	DATALAB TEHNOLOGIJE	3.85	2000	1
2015-02-17	33	18	B	DPR1	SI0032102863	DELO PRODAJA 1. IZDAJA	36.00	0	0
2015-02-17	33	16	C	DPRG	SI0031107079	DELO PRODAJA	4.99	0	0
2015-02-17	33	18	B	DRS1	SI0032102244	DARS 1. IZDAJA	119.00	0	0
2015-02-17	33	18	B	DRS2	SI0032102418	DARS 2. IZDAJA	0.00	0	0
2015-02-17	33	18	B	DRS3	SI0032102509	DARS 3. IZDAJA	102.00	0	0
2015-02-17	33	18	B	DUT01	SI0032103333	DUTB, 15/12/15	0.00	0	0
2015-02-17	33	18	B	DUT02	SI0032103366	DUTB, 15/12/16	0.00	0	0
2015-02-17	33	18	B	DUT03	SI0032103440	DUTB, 15/12/17	0.00	0	0
2015-02-17	33	18	B	DUT04	SI0032103473	DUTB, 15/12/17	0.00	0	0
2015-02-17	33	18	D	DZ52	SI0002500856	DVANAJSTMESE?NE ZAKLADNE MENICE 52. IZDA	0.00	0	0
2015-02-17	33	18	D	DZ53	SI0002500906	DVANAJSTMESE?NE ZAKLADNE MENICE 53. IZDA	0.00	0	0
2015-02-17	33	18	D	DZ54	SI0002500930	DVANAJSTMESE?NE ZAKLADNE MENICE 54. IZDA	0.00	0	0
2015-02-17	33	18	D	DZ55	SI0002500963	DVANAJSTMESE?NE ZAKLADNE MENICE 55. IZDA	0.00	0	0
2015-02-17	33	18	D	DZ56	SI0002501003	DVANAJSTMESE?NE ZAKLADNE MENICE 56. IZDA	0.00	0	0
2015-02-17	33	18	D	DZ57	SI0002501037	DVANAJSTMESE?NE ZAKLADNE MENICE 57. IZDA	0.00	0	0
2015-02-17	33	18	D	DZ58	SI0002501078	DVANAJSTMESE?NE ZAKLADNE MENICE 58. IZDA	0.00	0	0
2015-02-17	33	18	D	DZ59	SI0002501110	DVANAJSTMESE?NE ZAKLADNE MENICE 59. IZDA	0.00	0	0
2015-02-17	33	18	D	DZ60	SI0002501169	DVANAJSTMESE?NE ZAKLADNE MENICE 60. IZDA	0.00	0	0
2015-02-17	33	18	B	DZS2	SI0032103200	DZS, obveznice 2. izdaje	0.00	0	0
2015-02-17	33	17	C	GHUG	SI0031108655	GRAND HOTEL UNION	14.70	0	0
2015-02-17	33	15	C	GRVG	SI0031104076	GORENJE	5.28	4491	19
2015-02-17	33	17	C	GSBG	SI0031101296	GEA	7.30	0	0
2015-02-17	33	18	B	GV01	SI0032103424	GORENJE 1. IZDAJA	102.49	0	0
2015-02-17	33	15	C	IEKG	SI0031100090	INTEREUROPA	1.08	152	2
2015-02-17	33	17	C	IHPG	SI0031107459	INLES	5.00	0	0
2015-02-17	33	18	U	IML01	SI0032501122	KOMERCIALNI ZAPIS IMPOL 2000 1. IZDAJA	96.72	0	0
2015-02-17	33	17	C	INRG	SI0031103334	INTERTRADE ITA	40.00	0	0
2015-02-17	33	16	C	ITBG	SI0031102070	ISTRABENZ	0.64	77	2
2015-02-17	33	17	C	JPIG	SI0031109109	JAVOR PIVKA	0.11	0	0
2015-02-17	33	18	B	KDH1	SI0032102434	KD HOLDING 1. IZDAJA	92.51	0	0
2015-02-17	33	18	B	KDH2	SI0032102517	KD HOLDING 2. IZDAJA	94.20	0	0
2015-02-17	33	18	B	KDH3	SI0032103416	KD GROUP 3. IZDAJA	72.00	0	0
2015-02-17	33	17	C	KDHR	SI0031110461	KD GROUP	10.00	0	0
2015-02-17	33	15	C	KRKG	SI0031102120	KRKA	57.25	4240	50
2015-02-17	33	18	B	KSF1	SI0022103210	KS NALO?BE 1. IZDAJA	0.00	0	0
2015-02-17	33	17	C	KSFR	SI0021113855	KS NALO?BE	0.27	0	0
2015-02-17	33	15	C	LKPG	SI0031101346	LUKA KOPER	23.00	1532	18
2015-02-17	33	16	C	MAJG	SI0031108200	MLINOTEST	4.40	13	1
2015-02-17	33	15	C	MELR	SI0031100082	MERCATOR	72.50	0	0
2015-02-17	33	17	C	MKOG	SI0031101304	MELAMIN	38.00	0	0
2015-02-17	33	17	C	MLHR	SI0021110588	MODRA LINIJA HOLDING	6.75	0	0
2015-02-17	33	17	C	MR1R	SI0021113111	M1	0.50	0	0
2015-02-17	33	16	C	MTSG	SI0031103706	KOMPAS MTS	14.50	0	0
2015-02-17	33	17	C	NALN	SI0031102690	NAMA	19.00	0	0
2015-02-17	33	16	C	NIKN	SI0031100793	NIKA	34.50	0	0
2015-02-17	33	18	B	NLB18	SI0022102444	NLB 18. IZDAJA	101.75	0	0
2015-02-17	33	18	B	NLB19	SI0022102493	NLB 19. IZDAJA	102.20	0	0
2015-02-17	33	18	D	OZ3	SI0002103438	OSEMNAJSTMESE?NE ZAKLADNE MENICE 3. IZDA	0.00	0	0
2015-02-17	33	18	B	PET2	SI0032103259	PETROL 2. IZDAJA	109.45	0	0
2015-02-17	33	18	B	PET3	SI0032103291	PETROL 3. IZDAJA	110.00	0	0
2015-02-17	33	15	C	PETG	SI0031102153	PETROL	280.45	254	20
2015-02-17	33	16	C	PILR	SI0031107418	PIVOVARNA LA?KO	23.30	2012	8
2015-02-17	33	17	C	POPG	SI0031108226	PLAMA PUR	17.00	0	0
2015-02-17	33	15	C	POSR	SI0021110513	POZAVAROVALNICA SAVA	16.48	1972	13
2015-02-17	33	17	P	PPDT	SI0021200884	PRVA GROUP	17.95	0	0
2015-02-17	33	18	B	PRB10	SI0022102840	PROBANKA 10. IZDAJA	85.00	0	0
2015-02-17	33	17	P	RGZP	SI0031200791	ZDRAVILI??E ROGA?KA	0.00	0	0
2015-02-17	33	17	C	RGZR	SI0031115767	ZDRAVILI??E ROGA?KA	2.49	0	0
2015-02-17	33	18	B	RS21	SI0002101341	REPUBLIKA SLOVENIJA 21. IZDAJA	96.00	0	0
2015-02-17	33	18	B	RS33	SI0002101648	REPUBLIKA SLOVENIJA 33. IZDAJA	125.00	0	0
2015-02-17	33	18	B	RS38	SI0002101671	REPUBLIKA SLOVENIJA 38. IZDAJA	103.03	0	0
2015-02-17	33	18	B	RS49	SI0002101887	REPUBLIKA SLOVENIJA 49. IZDAJA	104.00	0	0
2015-02-17	33	18	B	RS53	SI0002101960	REPUBLIKA SLOVENIJA 53. IZDAJA	110.00	0	0
2015-02-17	33	18	B	RS59	SI0002102349	REPUBLIKA SLOVENIJA 59. IZDAJA	104.00	0	0
2015-02-17	33	18	B	RS62	SI0002102570	REPUBLIKA SLOVENIJA 62. IZDAJA	104.50	0	0
2015-02-17	33	18	B	RS63	SI0002102794	REPUBLIKA SLOVENIJA 63. IZDAJA	113.89	0	0
2015-02-17	33	18	B	RS66	SI0002102984	REPUBLIKA SLOVENIJA 66. IZDAJA	122.30	0	0
2015-02-17	33	18	B	RS67	SI0002103057	REPUBLIKA SLOVENIJA 67. IZDAJA	115.85	0	0
2015-02-17	33	18	B	RS68	SI0002103065	REPUBLIKA SLOVENIJA 68. IZDAJA	101.60	0	0
2015-02-17	33	18	B	RS69	SI0002103149	REPUBLIKA SLOVENIJA 69. IZDAJA	95.40	0	0
2015-02-17	33	18	B	RS70	SI0002103164	REPUBLIKA SLOVENIJA 70. IZDAJA	119.45	0	0
2015-02-17	33	18	B	RS71	SI0002103388	REPUBLIKA SLOVENIJA 71. IZDAJA	0.00	0	0
2015-02-17	33	18	B	RS72	SI0002103396	REPUBLIKA SLOVENIJA 72. IZDAJA	0.00	0	0
2015-02-17	33	18	B	RS73	SI0002103453	REPUBLIKA SLOVENIJA 73. IZDAJA	99.65	0	0
2015-02-17	33	16	C	SALR	SI0031110453	SALUS	350.00	32	6
2015-02-17	33	16	C	SAVA	SI0031108457	SAVA	0.40	16	2
2015-02-17	33	18	B	SIJ2	SI0032103465	SIJ 2. IZDAJA	103.00	0	0
2015-02-17	33	17	C	SING	SI0021111396	SIVENT	0.17	0	0
2015-02-17	33	18	B	SKD1	SI0032103135	KD 1. IZDAJA	100.00	0	0
2015-02-17	33	17	C	SKDR	SI0031110164	KD	60.00	10	1
2015-02-17	33	17	C	SMPR	SI0021115223	ALTA SKUPINA	2.50	0	0
2015-02-17	33	18	B	SOS2E	SI0002100558	SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA	103.50	100	2
2015-02-17	33	17	C	ST1R	SI0021112105	HRAM HOLDING	0.66	0	0
2015-02-17	33	18	D	SZ75	SI0002501029	?ESTMESE?NE ZAKLADNE MENICE 75. IZDAJA	0.00	0	0
2015-02-17	33	18	D	SZ76	SI0002501060	?ESTMESE?NE ZAKLADNE MENICE 76. IZDAJA	0.00	0	0
2015-02-17	33	18	D	SZ77	SI0002501102	?ESTMESE?NE ZAKLADNE MENICE 77. IZDAJA	0.00	0	0
2015-02-17	33	18	D	SZ78	SI0002501151	?ESTMESE?NE ZAKLADNE MENICE 78. IZDAJA	0.00	0	0
2015-02-17	33	16	C	TCRG	SI0031100637	TERME ?ATE?	41.20	0	0
2015-02-17	33	17	C	TEAG	SI0031102211	TEKSTINA	0.10	0	0
2015-02-17	33	15	C	TLSG	SI0031104290	TELEKOM SLOVENIJE	148.00	683	13
2015-02-17	33	17	C	TRSG	SI0021112238	TRIGLAV NALO?BE	1.58	0	0
2015-02-17	33	18	B	TUS01	SI0032103341	TU?MOBIL 1. IZDAJA	100.00	0	0
2015-02-17	33	18	D	TZ158	SI0002501144	TRIMESE?NE ZAKLADNE MENICE 158. IZDAJA	0.00	0	0
2015-02-17	33	16	C	UKIG	SI0031108994	UNIOR	7.71	0	0
2015-02-17	33	17	C	VHDR	SI0021111313	VIPA HOLDING	0.15	0	0
2015-02-17	33	17	C	VLJG	SI0031100694	VELANA	0.80	0	0
2015-02-17	33	17	C	ZDDG	SI0031105396	TERME DOBRNA	4.00	0	0
2015-02-17	33	18	B	ZT02	SI0022103038	ZAVAROVALNICA TRIGLAV 2. IZDAJA	113.00	0	0
2015-02-17	33	16	C	ZTOG	SI0031108440	?ITO	160.00	29	3
2015-02-17	33	15	C	ZVTG	SI0021111651	ZAVAROVALNICA TRIGLAV	25.60	25556	25

Stevilo zapisov: 111