Tečajnica
Dnevno tečajnico in arhiv najdete tudi na spletni strani Ljubljanske borze.
Tukaj prikazani podatki so pridobljeni iz datoteke, objavljene na spletni strani Borze. Osvežijo se običajno okoli 15h vsak trgovalni dan (ura je 19:15).
Tečajnica na dan 17.11.2025
Pokaži tudi papirje brez poslov
Delnice - prva kotacija
| Koda | Tečaj | Datum | Premik | Min | Max | Povpr | Ponud | 000 EUR | Količina | Poslov |
|---|---|---|---|---|---|---|---|---|---|---|
| CICG | 31.30 | 17.11.25 | -2.80% | 31.30 | 32.20 | 31.30 | 31.80 | 163.4 | 5113 | 24 |
| KRKG | 207.00 | 17.11.25 | +0.00% | 205.00 | 207.00 | 206.00 | 207.00 | 762.5 | 3696 | 74 |
| LKPG | 68.00 | 17.11.25 | -1.45% | 65.00 | 69.00 | 66.00 | 68.00 | 115.9 | 1739 | 23 |
| NLBR | 178.00 | 17.11.25 | +0.28% | 176.00 | 178.50 | 177.00 | 178.00 | 447.8 | 2525 | 69 |
| PETG | 46.50 | 17.11.25 | -0.43% | 46.50 | 47.30 | 46.50 | 47.30 | 199.8 | 4275 | 36 |
| POSR | 67.50 | 17.11.25 | -1.46% | 67.50 | 69.00 | 67.00 | 68.00 | 280.0 | 4121 | 17 |
| TLSG | 89.00 | 17.11.25 | -0.56% | 89.00 | 89.50 | 89.00 | 90.00 | 45.7 | 511 | 10 |
| ZVTG | 56.80 | 17.11.25 | -1.05% | 56.00 | 57.20 | 56.20 | 56.80 | 160.1 | 2823 | 26 |
Delnice - standardna kotacija
| Koda | Tečaj | Datum | Premik | Min | Max | Povpr | Ponud | 000 EUR | Količina | Poslov |
|---|---|---|---|---|---|---|---|---|---|---|
| CETG | 715.00 | 06.11.25 | 0.00 | 0.00 | 600.00 | 720.00 | ||||
| EQNX | 60.00 | 17.11.25 | -6.98% | 59.50 | 60.00 | 60.00 | 64.50 | 5.2 | 87 | 3 |
| KSFG | 2.00 | 22.09.25 | 0.00 | 0.00 | 0.00 | 1.00 | ||||
| MKOG | 34.40 | 02.04.25 | 0.00 | 0.00 | 0.00 | 0.00 | ||||
| RELR | 110.00 | 22.09.25 | 0.00 | 0.00 | 112.00 | 114.00 | ||||
| SALR | 49.20 | 17.11.25 | -1.20% | 49.20 | 49.80 | 49.40 | 49.80 | 10.9 | 220 | 3 |
| SKDR | 660.00 | 10.10.25 | 0.00 | 0.00 | 0.00 | 680.00 | ||||
| TCRG | 61.00 | 21.10.25 | 0.00 | 0.00 | 60.00 | 69.00 | ||||
| UKIG | 6.60 | 07.11.25 | 0.00 | 0.00 | 6.50 | 7.00 |
Obveznice
| Koda | Tečaj | Datum | Premik | Min | Max | Povpr | Ponud | 000 EUR | Količina | Poslov |
|---|---|---|---|---|---|---|---|---|---|---|
| DZ114 | 98.35 | 31.03.25 | 0.00 | 0.00 | 99.72 | 0.00 | ||||
| DZ115 | 0.00 | 30.11.-1 | 0.00 | 0.00 | 99.51 | 0.00 | ||||
| DZ116 | 98.68 | 27.08.25 | 0.00 | 0.00 | 99.02 | 0.00 | ||||
| DZ117 | 0.00 | 30.11.-1 | 0.00 | 0.00 | 0.00 | 0.00 | ||||
| DZ118 | 0.00 | 30.11.-1 | 0.00 | 0.00 | 98.66 | 0.00 | ||||
| DZ119 | 98.00 | 20.10.25 | 0.00 | 0.00 | 98.00 | 0.00 | ||||
| GB02 | 0.00 | 30.11.-1 | 0.00 | 0.00 | 0.00 | 0.00 | ||||
| GE03 | 0.00 | 30.11.-1 | 0.00 | 0.00 | 0.00 | 0.00 | ||||
| OZ21 | 98.41 | 20.06.25 | 0.00 | 0.00 | 0.00 | 0.00 | ||||
| OZ22 | 97.66 | 11.07.25 | 0.00 | 0.00 | 98.12 | 0.00 | ||||
| OZ23 | 0.00 | 30.11.-1 | 0.00 | 0.00 | 97.02 | 0.00 | ||||
| RS70 | 130.01 | 30.09.15 | 0.00 | 0.00 | 0.00 | 0.00 | ||||
| RS74 | 88.11 | 04.11.25 | 0.00 | 0.00 | 0.00 | 0.00 | ||||
| RS76 | 0.00 | 30.11.-1 | 0.00 | 0.00 | 0.00 | 0.00 | ||||
| RS77 | 0.00 | 30.11.-1 | 0.00 | 0.00 | 0.00 | 0.00 | ||||
| RS78 | 0.00 | 30.11.-1 | 0.00 | 0.00 | 0.00 | 0.00 | ||||
| RS79 | 0.00 | 30.11.-1 | 0.00 | 0.00 | 0.00 | 0.00 | ||||
| RS80 | 96.50 | 13.02.25 | 0.00 | 0.00 | 0.00 | 0.00 | ||||
| RS81 | 97.18 | 16.10.25 | 0.00 | 0.00 | 0.00 | 0.00 | ||||
| RS82 | 89.48 | 12.09.24 | 0.00 | 0.00 | 0.00 | 0.00 | ||||
| RS84 | 0.00 | 30.11.-1 | 0.00 | 0.00 | 0.00 | 0.00 | ||||
| RS85 | 0.00 | 30.11.-1 | 0.00 | 0.00 | 0.00 | 0.00 | ||||
| RS86 | 0.00 | 30.11.-1 | 0.00 | 0.00 | 0.00 | 0.00 | ||||
| RS87 | 0.00 | 30.11.-1 | 0.00 | 0.00 | 0.00 | 0.00 | ||||
| RS88 | 0.00 | 30.11.-1 | 0.00 | 0.00 | 0.00 | 0.00 | ||||
| RS89 | 96.15 | 05.08.24 | 0.00 | 0.00 | 0.00 | 0.00 | ||||
| RS90 | 0.00 | 30.11.-1 | 0.00 | 0.00 | 0.00 | 0.00 | ||||
| RS91 | 105.23 | 15.04.25 | 0.00 | 0.00 | 0.00 | 0.00 | ||||
| RS92 | 0.00 | 30.11.-1 | 0.00 | 0.00 | 0.00 | 0.00 | ||||
| RS93 | 101.00 | 14.10.25 | 0.00 | 0.00 | 0.00 | 0.00 | ||||
| RS94 | 101.60 | 11.11.25 | 0.00 | 0.00 | 98.00 | 102.00 | ||||
| RS95 | 0.00 | 30.11.-1 | 0.00 | 0.00 | 0.00 | 0.00 | ||||
| RS96 | 101.65 | 14.11.25 | 0.00 | 0.00 | 0.00 | 101.60 | ||||
| RS97 | 99.99 | 14.11.25 | 0.00 | 0.00 | 0.00 | 0.00 | ||||
| SIJ8 | 0.00 | 30.11.-1 | 0.00 | 0.00 | 0.00 | 0.00 | ||||
| SZ154 | 99.45 | 27.08.25 | 0.00 | 0.00 | 99.89 | 0.00 | ||||
| SZ155 | 0.00 | 30.11.-1 | 0.00 | 0.00 | 99.85 | 0.00 | ||||
| SZ156 | 0.00 | 30.11.-1 | 0.00 | 0.00 | 99.19 | 0.00 | ||||
| TZ225 | 0.00 | 30.11.-1 | 0.00 | 0.00 | 0.00 | 0.00 | ||||
| TZ226 | 0.00 | 30.11.-1 | 0.00 | 0.00 | 0.00 | 0.00 |
Investicijski kuponi
| Koda | Tečaj | Datum | Premik | Min | Max | Povpr | Ponud | 000 EUR | Količina | Poslov |
|---|---|---|---|---|---|---|---|---|---|---|
| ICASH | 105.96 | 17.11.25 | +0.02% | 105.96 | 105.96 | 0.00 | 0.00 | 3.0 | 28 | 1 |
| ICBET | 20.39 | 13.11.25 | 0.00 | 0.00 | 19.00 | 0.00 | ||||
| ICCRO | 33.66 | 13.11.25 | 0.00 | 0.00 | 29.40 | 0.00 | ||||
| ICGRO | 10.84 | 04.11.25 | 0.00 | 0.00 | 0.00 | 0.00 | ||||
| ICSLO | 49.33 | 17.11.25 | -0.14% | 49.33 | 49.58 | 46.00 | 0.00 | 0.3 | 6 | 2 |
![[E-knjiga] Šola borze vlagatelja Maksa](https://beta.finance.si/pics/cache_ma/maks-grafi01-xx-6645f4ae001d6.jpg "[E-knjiga] Šola borze vlagatelja Maksa")
