Tecajnica Ljubljanske borze za dan '2002-05-14'

datum tecajnice	st tecajnice	tier	type	oznaka vp	isin koda vp	izdajatelj	avgprice	zakljucni tecaj	promet v lotih
2002-05-14	89	3	C	AAFR	SI0021110620	AKTIVA AVANT	410.00	420.00	1009
2002-05-14	89	8	F	AAPR	SI0021110638	PID AKTIVA AVANT I	35.00	35.50	6850
2002-05-14	89	12	B	AB01E	SI0022100208	ABANKA 1.IZDAJA	102.00	0.00	0
2002-05-14	89	12	B	AB03	SI0022100901	ABANKA 3.IZDAJA	98.00	0.00	0
2002-05-14	89	12	B	AB04	SI0022101313	ABANKA 4. IZDAJA	100.00	0.00	0
2002-05-14	89	12	B	AB05	SI0022101503	ABANKA 5. IZDAJA	101.00	0.00	0
2002-05-14	89	3	B	ACL1E	SI0032100719	AUTOCOMMERCE 1.IZDAJA	106.00	0.00	0
2002-05-14	89	12	C	AELG	SI0031103276	AERODROM REDNE	3850.00	3850.00	389
2002-05-14	89	3	C	AKMG	SI0031104332	AGROKOMBINAT MARIBOR REDNE	771.00	790.00	394
2002-05-14	89	3	C	ALDG	SI0031109380	ALPDOM	1503.00	0.00	0
2002-05-14	89	3	C	APAG	SI0031109893	ALPETOUR POTOVALNA AGENCIJA	1700.00	1700.20	56
2002-05-14	89	8	F	AR1N	SI0021105794	ARKADA ENA	58.00	59.80	12672
2002-05-14	89	3	C	ASVG	SI0031103151	AVTOPREVOZNI?TVO IN SERVISI REDNE	439.00	399.00	2000
2002-05-14	89	8	F	AT1N	SI0021105828	ATENA 1. SKLAD	78.00	78.30	6490980
2002-05-14	89	3	C	AVCG	SI0031102112	AVTO CELJE REDNE	1365.00	0.00	0
2002-05-14	89	3	C	AVHR	SI0031109489	AVANT HOLDING	400.00	0.00	0
2002-05-14	89	12	B	BCE3	SI0022101065	BANKA CELJE 3. IZDAJA	101.00	0.00	0
2002-05-14	89	12	B	BCE4	SI0022101214	BANKA CELJE 4. IZDAJA	100.00	0.00	0
2002-05-14	89	12	B	BCE5	SI0022101495	BANKA CELJE 5. IZDAJA	101.00	0.00	0
2002-05-14	89	3	B	BDP2	SI0022101016	BORZNA DRU?BA POTEZA OBVEZNICE 2. IZDAJA	100.00	0.00	0
2002-05-14	89	3	C	BELG	SI0031102161	BELINKA HOLDING	3196.00	0.00	0
2002-05-14	89	12	C	BKP	SI0021109937	BANKA KOPER	48236.00	0.00	0
2002-05-14	89	3	B	BKP2	SI0022100828	BANKA KOPER 2.IZDAJA	0.00	0.00	0
2002-05-14	89	3	B	BKP3	SI0022101057	BANKA KOPER 3. IZDAJA	100.00	0.00	0
2002-05-14	89	3	B	BKP4	SI0022101271	BANKA KOPER 4. IZDAJA	0.00	0.00	0
2002-05-14	89	12	C	BTC	SI0031101965	BLAGOV.TRGOVINSKI CENTER BTC	16500.00	0.00	0
2002-05-14	89	12	B	BTC1E	SI0032100578	BTC HIPOTEKARNE OBVEZNICE	111.00	0.00	0
2002-05-14	89	12	B	BZ02E	SI0022100596	BANKA ZASAVJE OBVEZNICE 2.IZDAJA	98.00	0.00	0
2002-05-14	89	3	C	CAP1	SI0021100035	CAPITA REDNE	686.00	700.00	2566
2002-05-14	89	8	F	CAPN	SI0021106222	CAPINVEST 2	52.00	52.00	1020
2002-05-14	89	3	C	CEMG	SI0031109885	CM CELJE	13500.00	0.00	0
2002-05-14	89	3	C	CERR	SI0031110446	CERTIUS HOLDING	550.00	0.00	0
2002-05-14	89	3	C	CETG	SI0031100843	CETIS REDNE	18109.00	0.00	0
2002-05-14	89	12	C	CHZG	SI0031104407	COMET REDNE	2390.00	2470.00	129
2002-05-14	89	3	C	CICG	SI0031103805	CINKARNA REDNE	19975.00	20000.00	882
2002-05-14	89	3	C	COMG	SI0031103607	COLOR REDNE	2120.00	2120.00	16
2002-05-14	89	3	C	CRKG	SI0031109158	CREINA	3501.00	0.00	0
2002-05-14	89	3	C	CTRG	SI0031109620	CEMENTARNA TRBOVLJE	58000.00	0.00	0
2002-05-14	89	3	C	DAD	SI0031100769	DADAS REDNE	301.00	0.00	0
2002-05-14	89	12	B	DB01	SI0022100844	DOLENJSKA BANKA TOLARSKE	100.00	0.00	0
2002-05-14	89	12	B	DB02E	SI0022100836	DOLENJSKA BANKA DEVIZNE	99.00	0.00	0
2002-05-14	89	12	C	DELR	SI0031104456	DELO REDNE	18000.00	18000.00	50
2002-05-14	89	3	C	DMRG	SI0031105206	DANA	1800.00	1800.40	2
2002-05-14	89	12	C	DPRG	SI0031107079	DELO PRODAJA	5310.00	5310.00	514
2002-05-14	89	12	C	DRPG	SI0031100256	DROGA PORTORO? REDNE	60475.00	60500.00	20
2002-05-14	89	3	C	DSKG	SI0031109588	DRAVINJSKI DOM	1000.00	0.00	0
2002-05-14	89	3	C	DSMG	SI0031107251	DOM SMREKA REDNE	544.00	0.00	0
2002-05-14	89	5	D	DZ07	SI0009900786	DVANAJSTMESE?NE ZAKLADNE MENICE 7. IZDAJ	91.00	0.00	0
2002-05-14	89	5	D	DZ08	SI0009900935	DVANAJSTMESE?NE ZAKLADNE MENICE 8. IZDAJ	0.00	0.00	0
2002-05-14	89	5	D	DZ09	SI0009901057	DVANAJSTMESE?NE ZAKLADNE MENICE 9. IZDAJ	91.00	0.00	0
2002-05-14	89	5	D	DZ10	SI0009901198	DVANAJSTMESE?NE ZAKLADNE MENICE 10. IZDA	0.00	0.00	0
2002-05-14	89	5	D	DZ11	SI0009901313	DVANAJSTMESE?NE ZAKLADNE MENICE 11. IZDA	0.00	0.00	0
2002-05-14	89	5	D	DZ12	SI0009901446	DVANAJSTMESE?NE ZAKLADNE MENICE 12. IZDA	0.00	0.00	0
2002-05-14	89	3	C	DZS	SI0031105271	DZS REDNE	4050.00	4050.00	50
2002-05-14	89	12	C	EOKG	SI0031102682	EMONA OBALA KOPER REDNE	2465.00	2450.00	695
2002-05-14	89	12	C	ETOG	SI0031101338	ETOL REDNE	30500.00	30500.00	10
2002-05-14	89	3	C	FRAG	SI0031103599	FRUCTAL REDNE	2200.00	2200.00	74
2002-05-14	89	3	C	GDPR	SI0031108986	GRAD PRESTRANEK	1510.00	0.00	0
2002-05-14	89	3	C	GEAR	SI0031100801	GEA COLLEGE	1199.00	0.00	0
2002-05-14	89	3	C	GGBG	SI0031107376	GOZDNO GOSPODARSTVO BLED	1840.00	1840.10	200
2002-05-14	89	3	C	GHUG	SI0031108655	GRAND HOTEL UNION	2500.00	0.00	0
2002-05-14	89	3	C	GKRG	SI0031107145	EGOLES ?KOFJA LOKA REDNE	1100.00	0.00	0
2002-05-14	89	3	C	GLJG	SI0031103938	GRADIS GP	330.00	0.00	0
2002-05-14	89	3	C	GORG	SI0031104993	GORI?KE OPEKARNE REDNE	2000.00	0.00	0
2002-05-14	89	12	C	GPG	SI0031102732	GRADB.PODJETJE GROSUPLJE REDNE	7500.00	0.00	0
2002-05-14	89	12	C	GRVG	SI0031104076	GORENJE REDNE	3315.00	3315.00	22449
2002-05-14	89	3	C	GSBG	SI0031101296	GEA TOVARNA OLJA REDNE	1611.00	1611.00	278
2002-05-14	89	8	F	GT0N	SI0021106198	TRGATEV	34.00	33.10	6043
2002-05-14	89	3	C	GTKG	SI0031101197	GORENJSKI TISK REDNE	2800.00	0.00	0
2002-05-14	89	3	C	GZPG	SI0031105719	GOZDNO GOSPODARSTVO POSTOJNA	1100.00	0.00	0
2002-05-14	89	12	C	GZRG	SI0031110339	GEODETSKI ZAVOD SLOVENIJE	1900.00	1900.10	286
2002-05-14	89	3	P	HBP	SI0021200074	HIPOTEKARNA BANKA PREDNOSTNE	4000.00	0.00	0
2002-05-14	89	3	C	HBR	SI0021100746	HIPOTEKARNA BANKA REDNE	3999.00	0.00	0
2002-05-14	89	3	C	HDOG	SI0031101148	HELIOS REDNE	61384.00	61000.00	69
2002-05-14	89	12	B	HTB1E	SI0032100941	HOTELI BERNARDIN	102.00	0.00	0
2002-05-14	89	3	C	ICRG	SI0031104340	IMP ?RPALKE REDNE	750.00	750.00	25
2002-05-14	89	12	C	IEKG	SI0031100090	INTEREUROPA REDNE	4851.00	4901.00	6547
2002-05-14	89	3	C	IELG	SI0031110263	ELMO	700.00	700.00	186
2002-05-14	89	3	C	IHPG	SI0031107459	INLES RIBNICA REDNE	750.00	750.00	595
2002-05-14	89	3	C	IMTG	SI0031109208	INTES	790.00	790.00	132
2002-05-14	89	3	C	INJG	SI0031107087	INTEGRAL JESENICE REDNE	1000.00	1000.00	100
2002-05-14	89	3	C	INRG	SI0031103334	INTERTRADE ITA REDNE	20000.00	0.00	0
2002-05-14	89	3	C	INTR	SI0021100134	INTARA	5899.00	0.00	0
2002-05-14	89	12	C	ITBG	SI0031102070	ISTRABENZ REDNE	6484.00	6484.00	1033
2002-05-14	89	3	C	ITSG	SI0031103946	INTERTRADE ITS REDNE	1002.00	0.00	0
2002-05-14	89	8	F	IZ0N	SI0021105869	INFOND ZLAT	87.00	86.80	207178
2002-05-14	89	3	C	JAMR	SI0031111097	JATA EMONA	664.00	0.00	0
2002-05-14	89	3	C	JASG	SI0031101544	JADRAN REDNE	5001.00	0.00	0
2002-05-14	89	3	C	JESG	SI0031104308	JELEN	900.00	0.00	0
2002-05-14	89	3	C	JMLG	SI0031101536	JATA-MESO REDNE	23999.00	24999.00	109
2002-05-14	89	3	C	JPIG	SI0031109109	JAVOR PIVKA	833.00	833.00	475
2002-05-14	89	3	C	JTKG	SI0031107863	JUTEKS	12750.00	12750.00	6
2002-05-14	89	3	C	K4NR	SI0021110943	KS4 NALO?BE	354.00	354.10	213
2002-05-14	89	8	F	K4SR	SI0021110950	KS - SKLAD 4	38.00	39.00	3680
2002-05-14	89	12	B	KBM1E	SI0022100851	NOVA KBM 1. IZDAJA	101.00	0.00	0
2002-05-14	89	12	B	KBM2	SI0022101289	NOVA KBM 2. IZDAJA	100.00	0.00	0
2002-05-14	89	12	B	KBM3	SI0022101479	NOVA KBM 3. IZDAJA SERIJA A	0.00	0.00	0
2002-05-14	89	12	B	KBM4	SI0022101487	NOVA KBM 3. IZDAJA SERIJA B	0.00	0.00	0
2002-05-14	89	3	C	KCEG	SI0031100157	KOVINOTEHNA REDNE	319.00	0.00	0
2002-05-14	89	3	P	KCEU	SI0031200015	KOVINOTEHNA PREDNOSTNE	399.00	0.00	0
2002-05-14	89	3	B	KD01E	SI0022100539	KD INVESTMENTS 1.IZDAJA	102.00	102.00	20
2002-05-14	89	3	P	KDHP	SI0031200502	KD HOLDING PREDNOSTNE	8000.00	8000.00	169
2002-05-14	89	3	C	KDHR	SI0031110461	KD HOLDING	12452.00	12500.00	1320
2002-05-14	89	8	F	KDIN	SI0021110224	ID KD	123.00	124.30	93918
2002-05-14	89	8	F	KDPN	SI0021110232	PID KD	42.00	42.80	39265
2002-05-14	89	3	C	KDZ	SI0021110174	KD INVESTMENTS	60000.00	0.00	0
2002-05-14	89	3	C	KEPG	SI0031104209	KEMA PUCONCI REDNE	4000.00	3632.00	161
2002-05-14	89	3	C	KHKG	SI0031100520	KOMPAS HOTELI KG REDNE	8487.00	0.00	0
2002-05-14	89	3	C	KLAG	SI0031105487	KLASJE	480.00	480.10	172
2002-05-14	89	3	C	KLLG	SI0031111147	IMP KLIMAT	1320.00	0.00	0
2002-05-14	89	12	C	KLMG	SI0031105156	KOLONIALE VELETRGOVINA	1550.00	0.00	0
2002-05-14	89	3	C	KMPG	SI0031104563	KMETIJSKI KOMBINAT PTUJ REDNE	921.00	910.00	776
2002-05-14	89	12	C	KOLR	SI0031100058	KOLINSKA REDNE	4567.00	4599.00	1878
2002-05-14	89	3	C	KPEG	SI0031102955	KRUH-PECIVO REDNE	860.00	0.00	0
2002-05-14	89	12	B	KRB2E	SI0022100786	KREKOVA BANKA 2.IZDAJA	100.00	0.00	0
2002-05-14	89	3	C	KRHR	SI0021111248	KRONA HOLDING	359.00	355.00	127
2002-05-14	89	12	C	KRKG	SI0031102120	KRKA REDNE	38102.00	38150.00	5994
2002-05-14	89	8	F	KS2N	SI0021106214	KS-sklad 2	53.00	54.40	15210
2002-05-14	89	3	C	KSNR	SI0021110893	KS1 - NALO?BE	350.00	350.00	1445
2002-05-14	89	12	C	LEKA	SI0031100645	LEK REDNE - RAZRED A	60512.00	60451.00	3216
2002-05-14	89	12	P	LEKB	SI0031200270	LEK PREDNOSTNE - RAZRED B	59500.00	58120.00	99
2002-05-14	89	3	C	LIVG	SI0031107962	LIV POSTOJNA	12400.00	12400.00	70
2002-05-14	89	3	C	LIZG	SI0031103714	LIZ IN?ENIRING REDNE	1100.00	0.00	0
2002-05-14	89	12	C	LKPG	SI0031101346	LUKA KOPER REDNE	4307.00	4340.00	2186
2002-05-14	89	3	C	LLBG	SI0031108713	LIP BLED	930.00	902.00	5711
2002-05-14	89	3	C	LSBG	SI0031100355	LESNINA EMMI REDNE	606.00	606.40	165
2002-05-14	89	12	C	MAJG	SI0031108200	MLINOTEST	1650.00	1650.00	124
2002-05-14	89	3	C	MAPG	SI0031100587	MARINA PORTORO? REDNE	13200.00	13500.00	1055
2002-05-14	89	3	C	MEDR	SI0031106915	MEDALJON REDNE	1478.00	1500.00	14213
2002-05-14	89	3	C	MEHR	SI0031110065	MERCATA HOLDING	374.00	378.00	522
2002-05-14	89	12	C	MELR	SI0031100082	MERCATOR REDNE	22579.00	22500.00	4977
2002-05-14	89	12	C	MER	SI0031104639	MERKUR REDNE	20425.00	20500.00	493
2002-05-14	89	3	C	MHLR	SI0031110073	MERCATA 1 HOLDING	310.00	314.30	1589
2002-05-14	89	3	C	MILG	SI0031111162	LESNINA	95693.00	95002.00	31
2002-05-14	89	3	C	MIPG	SI0031109695	MESNA INDUSTRIJA PRIMORSKE	1620.00	0.00	0
2002-05-14	89	3	C	MISG	SI0031102716	MITOL REDNE	3000.00	0.00	0
2002-05-14	89	3	C	MKOG	SI0031101304	MELAMIN REDNE	3800.00	3800.00	177
2002-05-14	89	3	C	MKTG	SI0031100942	MK TISKARNA REDNE	2560.00	0.00	0
2002-05-14	89	8	F	ML0N	SI0021105968	MODRA LINIJA	103.00	104.90	11003
2002-05-14	89	3	C	MOKG	SI0031102013	OLJARICA REDNE	9998.00	0.00	0
2002-05-14	89	3	C	MPLR	SI0021110844	MEDVE?EK PU?NIK REDNE	15000.00	15000.00	60
2002-05-14	89	8	F	MR0N	SI0021105984	MERCATA	51.00	52.00	15748
2002-05-14	89	8	F	MR1N	SI0021105992	MERCATA 1	48.00	48.80	15858
2002-05-14	89	3	C	MSMG	SI0031106857	SAVINJA MOZIRJE REDNE	3000.00	0.00	0
2002-05-14	89	12	C	MTSG	SI0031103706	KOMPAS MTS	1670.00	1670.00	375
2002-05-14	89	3	C	MTZG	SI0031110479	MLAJ	800.00	0.00	0
2002-05-14	89	3	C	MULG	SI0031107780	MURALES	1510.00	0.00	0
2002-05-14	89	8	F	MX1N	SI0021105935	MAKSIMA 1	86.00	86.70	106140
2002-05-14	89	3	C	NALR	SI0031102690	NAMA	1100.00	0.00	0
2002-05-14	89	8	F	NF1N	SI0021106008	NFD 1	164.00	164.20	120951
2002-05-14	89	8	F	NF2N	SI0021106016	NFD 2	52.00	51.70	132635
2002-05-14	89	12	B	NI01	SI0022100968	NFD INVESTICIJSKO SVETOVANJE	101.00	0.00	0
2002-05-14	89	12	C	NIKN	SI0031100793	NIKA REDNE	760.00	0.00	0
2002-05-14	89	8	F	NK0N	SI0021106024	NIKA	45.00	46.00	9040
2002-05-14	89	8	F	NK1N	SI0021106032	NIKA 1	37.00	37.80	5900
2002-05-14	89	8	F	NK2N	SI0021106040	NIKA 2	34.00	33.50	3850
2002-05-14	89	3	C	NKPG	SI0031107178	NIKO ?ELEZNIKI REDNE	23001.00	0.00	0
2002-05-14	89	12	B	NLB1	SI0022100752	NLB TOLARSKE	100.00	0.00	0
2002-05-14	89	12	B	NLB2E	SI0022100760	NLB DEVIZNE	100.00	0.00	0
2002-05-14	89	12	B	NLB3	SI0022101180	NLB 2. IZDAJA SERIJA A	103.00	0.00	0
2002-05-14	89	12	B	NLB4	SI0022101198	NLB 2. IZDAJA SERIJA B	100.00	0.00	0
2002-05-14	89	12	B	NLB5	SI0022101362	NLB 3. IZDAJA	100.00	0.00	0
2002-05-14	89	3	C	NNVG	SI0031101684	NOVOLIT REDNE	1700.00	0.00	0
2002-05-14	89	3	B	OSMOE	SI0002100483	OB?INA ?MARJE	102.00	0.00	0
2002-05-14	89	3	C	PALG	SI0031103300	HOTELI PALACE REDNE	1497.00	1500.00	123
2002-05-14	89	3	W	PBON	SI0029900329	POKOJNINSKI BONI	57.00	57.50	197031
2002-05-14	89	8	F	PD0N	SI0021106057	PLOD	33.00	33.40	2840
2002-05-14	89	12	C	PETG	SI0031102153	PETROL REDNE	31881.00	31900.00	7966
2002-05-14	89	3	P	PFNP	SI0031200098	PRIMOFIN PREDNOSTNE	130.00	0.00	0
2002-05-14	89	12	C	PILR	SI0031107418	PIVOVARNA LA?KO	6303.00	6349.00	10662
2002-05-14	89	3	C	PIRG	SI0031100371	PINUS RA?E REDNE	11100.00	0.00	0
2002-05-14	89	3	C	PLHR	SI0021110901	PULSAR HOLDING	550.00	550.00	189
2002-05-14	89	8	F	PM1N	SI0021106065	POMURSKA INV.DRU?BA 1	172.00	172.60	3800
2002-05-14	89	3	C	POCG	SI0031103425	POTRO?NIK REDNE	1130.00	0.00	0
2002-05-14	89	3	C	POIR	SI0021110984	POM-INVEST	534.00	515.10	27375
2002-05-14	89	3	C	POPG	SI0031108226	PLAMA - PUR	3000.00	0.00	0
2002-05-14	89	8	F	PPIR	SI0021110992	POOBLA??ENA POMURSKA INV. DRU?BA	39.00	39.30	11508
2002-05-14	89	12	B	PRB1	SI0022100257	PROBANKA 1.IZDAJA	100.00	0.00	0
2002-05-14	89	12	B	PRB2E	SI0022100307	PROBANKA 2.IZDAJA	101.00	0.00	0
2002-05-14	89	3	B	PRB4	SI0022101081	PROBANKA 4. IZDAJA	98.00	0.00	0
2002-05-14	89	3	B	PRB5	SI0022101537	PROBANKA 5. IZDAJA	0.00	0.00	0
2002-05-14	89	12	P	PRBP	SI0021200405	PROBANKA PREDNOSTNE IMENSKE	4954.00	0.00	0
2002-05-14	89	12	C	PULG	SI0031109075	PIVOVARNA UNION	74000.00	74000.00	7
2002-05-14	89	12	C	RARG	SI0031102302	RADENSKA REDNE	1580.00	1552.00	898
2002-05-14	89	3	C	RDRO	SI0031100751	RAZVOJNA DRU?BA	1205.00	0.00	0
2002-05-14	89	3	P	RGP	SI0031200288	ZDRAVILI??E ROGA?KA PREDNOSTNE	500.00	0.00	0
2002-05-14	89	3	C	RGS	SI0031104894	ZDRAVILI??E ROGA?KA REDNE	250.00	0.00	0
2002-05-14	89	3	C	RKRG	SI0031103284	RTC KRVAVEC REDNE IMENSKE	2500.00	0.00	0
2002-05-14	89	12	B	RS08E	SI0002100368	REPUBLIKA SLOVENIJA 8.IZDAJA	100.00	0.00	0
2002-05-14	89	12	B	RS10	SI0002100731	REPUBLIKA SLOVENIJA 10.IZDAJA	102.00	0.00	0
2002-05-14	89	12	B	RS12	SI0002100798	REPUBLIKA SLOVENIJA 12.IZDAJA	100.00	0.00	0
2002-05-14	89	12	B	RS13E	SI0002100814	REPUBLIKA SLOVENIJA 13.IZDAJA	100.00	0.00	0
2002-05-14	89	12	B	RS14	SI0002100939	REPUBLIKA SLOVENIJA 14. IZDAJA	101.00	0.00	0
2002-05-14	89	12	B	RS16	SI0002101143	REPUBLIKA SLOVENIJA 16. IZDAJA	100.00	0.00	0
2002-05-14	89	12	B	RS17	SI0002101150	REPUBLIKA SLOVENIJA 17. IZDAJA	103.00	0.00	0
2002-05-14	89	12	B	RS18	SI0002101168	REPUBLIKA SLOVENIJA 18. IZDAJA	103.00	0.00	0
2002-05-14	89	12	B	RS19	SI0002101200	REPUBLIKA SLOVENIJA 19. IZDAJA	100.00	0.00	0
2002-05-14	89	12	B	RS20	SI0002101325	REPUBLIKA SLOVENIJA 20. IZDAJA	101.00	101.01	20
2002-05-14	89	12	B	RS22	SI0002101374	REPUBLIKA SLOVENIJA 22. IZDAJA	102.00	0.00	0
2002-05-14	89	12	B	RS23	SI0002101382	REPUBLIKA SLOVENIJA 23. IZDAJA	103.00	0.00	0
2002-05-14	89	12	B	RS24	SI0002101390	REPUBLIKA SLOVENIJA 24. IZDAJA	102.00	0.00	0
2002-05-14	89	12	B	RS25	SI0002101408	REPUBLIKA SLOVENIJA 25. IZDAJA	102.00	0.00	0
2002-05-14	89	12	B	RS26	SI0002101432	REPUBLIKA SLOVENIJA 26. IZDAJA	100.00	0.00	0
2002-05-14	89	12	B	RS27	SI0002101549	REPUBLIKA SLOVENIJA 27. IZDAJA	104.00	104.20	519
2002-05-14	89	12	B	RS28	SI0002101564	REPUBLIKA SLOVENIJA 28. IZDAJA	101.00	101.62	400
2002-05-14	89	12	B	RS29	SI0002101572	REPUBLIKA SLOVENIJA 29. IZDAJA	100.00	100.00	6420
2002-05-14	89	12	B	RS31	SI0002101580	REPUBLIKA SLOVENIJA 31. IZDAJA	103.00	104.00	2885
2002-05-14	89	12	B	RS32	SI0002101598	REPUBLIKA SLOVENIJA 32. IZDAJA	100.00	0.00	0
2002-05-14	89	12	B	RS33	SI0002101648	REPUBLIKA SLOVENIJA 33. IZDAJA	109.00	0.00	0
2002-05-14	89	12	B	RS34	SI0002101614	REPUBLIKA SLOVENIJA 34. IZDAJA	101.00	0.00	0
2002-05-14	89	12	B	RS35	SI0002101622	REPUBLIKA SLOVENIJA 35. IZDAJA	101.00	0.00	0
2002-05-14	89	12	B	RS36	SI0002101630	REPUBLIKA SLOVENIJA 36. IZDAJA	99.00	0.00	0
2002-05-14	89	12	B	RS37	SI0002101663	REPUBLIKA SLOVENIJA 37. IZDAJA	101.00	0.00	0
2002-05-14	89	12	B	RS38	SI0002101671	REPUBLIKA SLOVENIJA 38. IZDAJA	99.00	99.06	500
2002-05-14	89	12	B	RS4E	SI0002100657	REPUBLIKA SLOVENIJA 4.IZDAJA	102.00	102.90	53
2002-05-14	89	12	B	RS8DE	SI0002100368	RS08 DAV?NA OLAJ?AVA	96.00	0.00	0
2002-05-14	89	12	B	RSE	SI0002100053	REPUBLIKA SLOVENIJA 15. IZDAJA SERIJA E	100.00	0.00	0
2002-05-14	89	12	B	RSH	SI0002100087	REPUBLIKA SLOVENIJA 15. IZDAJA SERIJA H	103.00	0.00	0
2002-05-14	89	12	B	RSI	SI0002100095	REPUBLIKA SLOVENIJA 15. IZDAJA SERIJA I	105.00	0.00	0
2002-05-14	89	3	C	RUTG	SI0031100900	RUDIS REDNE	814.00	0.00	0
2002-05-14	89	3	C	SAAG	SI0031102542	SATURNUS AVTOOPREMA REDNE	4500.00	0.00	0
2002-05-14	89	12	C	SALR	SI0031110453	SALUS REDNE - SERIJA B	79620.00	80000.00	446
2002-05-14	89	12	C	SAVA	SI0031108457	SAVA	25152.00	25050.00	403
2002-05-14	89	3	C	SELG	SI0031103383	SATURNUS EMBALA?A REDNE	18000.00	18000.00	22
2002-05-14	89	3	C	SIHG	SI0031107426	SIJAJ HRASTNIK REDNE	1929.00	0.00	0
2002-05-14	89	3	B	SIPAE	SI0032101113	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA A	0.00	0.00	0
2002-05-14	89	3	B	SIPBE	SI0032101121	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B	0.00	0.00	0
2002-05-14	89	3	C	SKAG	SI0031102450	SVILANIT REDNE	1501.00	0.00	0
2002-05-14	89	12	B	SKB3E	SI0022100612	SKB OBVEZNICE 3.IZDAJA	100.00	0.00	0
2002-05-14	89	12	B	SKB4A	SI0022100992	SKB OBVEZNICE 4. IZDAJA SERIJA A	99.00	0.00	0
2002-05-14	89	12	B	SKB4B	SI0022101008	SKB OBVEZNICE 4. IZDAJA SERIJA B	97.00	0.00	0
2002-05-14	89	12	C	SKBB	SI0021103013	SKB BANKA REDNE	1800.00	0.00	0
2002-05-14	89	3	C	SKDR	SI0031110164	KD GROUP, finan?na dru?ba	25000.00	0.00	0
2002-05-14	89	12	B	SKR1E	SI0002100228	SLOVENSKA RAZVOJNA DRU?BA	98.00	0.00	0
2002-05-14	89	3	C	SLLG	SI0031100405	SLOVENIJALES REDNE	8200.00	8200.00	10
2002-05-14	89	3	B	SM01E	SI0032100958	SI.MOBIL 1.IZDAJA	100.00	0.00	0
2002-05-14	89	8	F	SN0N	SI0021105901	KRONA SENIOR	71.00	69.50	27612
2002-05-14	89	3	B	SOS2E	SI0002100558	SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA	88.00	88.67	10040
2002-05-14	89	12	B	SSR1E	SI0002100210	STANOVANJSKI SKLAD RS 1. IZDAJA	97.00	0.00	0
2002-05-14	89	12	B	SSR2	SI0002100806	STANOVANJSKI SKLAD 2.IZDAJA	105.00	0.00	0
2002-05-14	89	3	B	SSR3	SI0002101416	STANOVANJSKI SKLAD 3. IZDAJA	101.00	0.00	0
2002-05-14	89	8	F	ST1N	SI0021106099	SETEV	34.00	34.30	3330
2002-05-14	89	3	C	SVMG	SI0031102096	SVILA REDNE	94.00	0.00	0
2002-05-14	89	5	D	SZ14	SI0009901248	?ESTMESE?NE ZAKLADNE MENICE 14 IZDAJA	0.00	0.00	0
2002-05-14	89	5	D	SZ15	SI0009901396	?ESTMESE?NE ZAKLADNE MENICE 15. IZDAJA	0.00	0.00	0
2002-05-14	89	5	D	SZ16	SI0009901511	?ESTMESE?NE ZAKLADNE MENICE 16. IZDAJA	0.00	0.00	0
2002-05-14	89	12	B	SZB3	SI0022101024	SL. ZADR. KMET. BANKA 3. IZDAJA	98.00	0.00	0
2002-05-14	89	12	C	TCRG	SI0031100637	TERME ?ATE? REDNE IMENSKE	22556.00	22700.00	230
2002-05-14	89	3	C	TEAG	SI0031102211	TEKSTINA REDNE	849.00	850.00	3661
2002-05-14	89	12	C	TEHG	SI0031100025	TEHNOUNION REDNE	8313.00	0.00	0
2002-05-14	89	8	F	TG1N	SI0021106107	TRIGLAV STEBER 1	180.00	180.40	107754
2002-05-14	89	8	F	TG2N	SI0021106115	TRIGLAV STEBER II	51.00	51.60	87805
2002-05-14	89	3	C	TKMG	SI0031104241	KO?AKI TMI MARIBOR REDNE	12500.00	0.00	0
2002-05-14	89	3	C	TODG	SI0031101361	TOSAMA REDNE	12801.00	0.00	0
2002-05-14	89	8	F	TR0N	SI0021106123	TRDNJAVA	35.00	35.00	20000
2002-05-14	89	8	F	TR1N	SI0021106131	TRDNJAVA I	39.00	39.50	14000
2002-05-14	89	3	C	TSOR	SI0031100207	TOVARNA SLADKORJA ORMO? REDNE	1500.00	0.00	0
2002-05-14	89	3	C	TUBG	SI0031103441	TUB SWATY REDNE	8500.00	0.00	0
2002-05-14	89	3	C	TUKG	SI0031109240	TUS KO-SI	1820.00	0.00	0
2002-05-14	89	5	D	TZ46	SI0009901388	TRIMESE?NE ZAKLADNE MENICE 46. IZDAJA	0.00	0.00	0
2002-05-14	89	5	D	TZ47	SI0009901438	TRIMESE?NE ZAKLADNE MENICE 47. IZDAJA	0.00	0.00	0
2002-05-14	89	5	D	TZ48	SI0009901503	TRIMESE?NE ZAKLADNE MENICE 48. IZDAJA	0.00	0.00	0
2002-05-14	89	3	B	UBKKE	SI0022200032	UBK KONVERTIBILNE	98.00	0.00	0
2002-05-14	89	3	C	UPGR	SI0021102668	UPIMO GROUP REDNE	650.00	0.00	0
2002-05-14	89	3	C	USLG	SI0031104670	UNITAS REDNE	2800.00	0.00	0
2002-05-14	89	3	C	VHLG	SI0031105511	HIDROTEHNIK	1022.00	1022.20	341
2002-05-14	89	8	F	VI0N	SI0021111214	PID VIPA INVEST	89.00	90.00	72933
2002-05-14	89	12	B	VIP3E	SI0022100562	BANKA VIPA 3.IZDAJA	100.00	0.00	0
2002-05-14	89	12	B	VIP4E	SI0022100745	BANKA VIPA 4.IZDAJA	100.00	0.00	0
2002-05-14	89	12	B	VIP5	SI0022100869	BANKA VIPA 5.IZDAJA	100.00	0.00	0
2002-05-14	89	12	B	VIP6	SI0022101131	BANKA VIPA 6. IZDAJA	99.00	99.99	13
2002-05-14	89	12	B	VIP7	SI0022101420	BANKA VIPA 7. IZDAJA	100.00	0.00	0
2002-05-14	89	3	C	VLOG	SI0031102310	VALKARTON REDNE	6900.00	0.00	0
2002-05-14	89	3	B	VP01E	SI0022100984	VIPA	103.00	0.00	0
2002-05-14	89	12	B	VP02E	SI0022100976	BANKA VIPA 2.IZDAJA	103.00	0.00	0
2002-05-14	89	12	P	VPPP	SI0021200314	VIPA BANKA PREDNOSTNE	84999.00	0.00	0
2002-05-14	89	8	F	VZ0N	SI0021106164	VIZIJA DPB	65.00	66.10	15740
2002-05-14	89	3	C	ZDDG	SI0031105396	TOPLICE DOBRNA	2499.00	0.00	0
2002-05-14	89	12	B	ZKB1E	SI0022101107	SL.ZADR.KMET.BANKA	104.00	0.00	0
2002-05-14	89	12	C	ZKNG	SI0031106782	?IVILA KRANJ	17719.00	17989.00	295
2002-05-14	89	8	F	ZM1N	SI0021106172	ZLATA MONETA 1	134.00	135.00	106802
2002-05-14	89	8	F	ZM2N	SI0021106180	ZLATA MONETA II	46.00	46.10	42462
2002-05-14	89	3	C	ZMDG	SI0031106964	?ELEZARNA RAVNE - MONTER DRAVOGRAD REDNE	660.00	0.00	0
2002-05-14	89	12	C	ZMTG	SI0031103250	ZDRAVILI??E MORAVSKE TOPLICE REDNE	2292.00	2298.00	4490
2002-05-14	89	3	C	ZRCG	SI0031108564	ZASAVSKI RA?UNSKI CENTER	310.00	0.00	0
2002-05-14	89	12	C	ZTOG	SI0031108440	?ITO	25997.00	26300.00	776
2002-05-14	89	8	F	ZV1N	SI0021105919	ZVON ENA	120.00	120.50	80934
2002-05-14	89	8	F	ZV2N	SI0021105927	ZVON DVA	50.00	50.60	49352

Stevilo zapisov: 288