Tecajnica Ljubljanske borze za dan '2004-08-12'

datum tecajnice	st tecajnice	tier	type	oznaka vp	isin koda vp	izdajatelj	avgprice	zakljucni tecaj	promet v lotih
2004-08-12	156	3	C	AAPG	SI0021111917	AKTIVA AVANT	450.00	450.00	252
2004-08-12	156	12	B	AB03	SI0022100901	ABANKA 3.IZDAJA	103.00	0.00	0
2004-08-12	156	12	B	AB04	SI0022101313	ABANKA 4. IZDAJA	103.00	0.00	0
2004-08-12	156	12	B	AB05	SI0022101503	ABANKA 5. IZDAJA	102.00	0.00	0
2004-08-12	156	12	B	AB06	SI0022101800	ABANKA 6. IZDAJA	102.00	0.00	0
2004-08-12	156	12	B	AB07	SI0022102048	ABANKA VIPA 7. IZDAJA	100.00	0.00	0
2004-08-12	156	3	B	ACL1E	SI0032100719	AUTOCOMMERCE 1. IZDAJA	106.00	0.00	0
2004-08-12	156	12	C	AELG	SI0031103276	AERODROM LJUBLJANA	8999.00	9000.00	445
2004-08-12	156	3	C	AKIR	SI0021111354	AKTIVA INVEST	23000.00	23000.00	155
2004-08-12	156	3	C	AKMG	SI0031104332	AGROKOMBINAT MARIBOR	1000.00	0.00	0
2004-08-12	156	3	C	APAG	SI0031109893	ALPETOUR POTOVALNA AGENCIJA	2430.00	0.00	0
2004-08-12	156	3	C	AR1R	SI0021112071	ARKADA HOLDING	940.00	940.00	1555
2004-08-12	156	3	C	ASVG	SI0031103151	AVTOPREVOZNI?TVO IN SERVISI	73.00	0.00	0
2004-08-12	156	3	C	ATPG	SI0021112162	AKTIVA NALO?BE	811.00	812.00	318
2004-08-12	156	12	B	BCE3	SI0022101065	BANKA CELJE 3. IZDAJA	101.00	0.00	0
2004-08-12	156	12	B	BCE4	SI0022101214	BANKA CELJE 4. IZDAJA	101.00	0.00	0
2004-08-12	156	12	B	BCE5	SI0022101495	BANKA CELJE 5. IZDAJA	101.00	0.00	0
2004-08-12	156	12	B	BCE6A	SI0022101735	BANKA CELJE 6. IZDAJA SERIJA A	100.00	0.00	0
2004-08-12	156	12	B	BCE6B	SI0022101743	BANKA CELJE 6. IZDAJA SERIJA B	0.00	0.00	0
2004-08-12	156	12	B	BCE7	SI0022101974	BANKA CELJE 7. IZDAJA	0.00	0.00	0
2004-08-12	156	3	C	BELG	SI0031102161	BELINKA	6999.00	6999.00	3
2004-08-12	156	3	B	BKP4	SI0022101271	BANKA KOPER 4. IZDAJA	107.00	0.00	0
2004-08-12	156	12	B	BTC1E	SI0032100578	BTC 1. IZDAJA	110.00	0.00	0
2004-08-12	156	12	B	BTC2	SI0032101527	BTC 2. IZDAJA	106.00	106.05	1200
2004-08-12	156	3	B	BZ03	SI0022102154	BANKA ZASAVJE 3. IZDAJA	0.00	0.00	0
2004-08-12	156	3	C	CAP1	SI0021100035	CAPITA	550.00	0.00	0
2004-08-12	156	3	C	CAPG	SI0021112022	C2 NALO?BE	361.00	0.00	0
2004-08-12	156	3	C	CETG	SI0031100843	CETIS	43000.00	43000.00	30
2004-08-12	156	12	C	CHZG	SI0031104407	COMET	2647.00	2600.00	305
2004-08-12	156	3	C	CICG	SI0031103805	CINKARNA CELJE	25198.00	25600.00	166
2004-08-12	156	3	C	COMG	SI0031103607	COLOR	2700.00	2700.00	10
2004-08-12	156	3	C	CRIR	SI0021111925	CERTIUS INVEST	500.00	0.00	0
2004-08-12	156	3	C	CRKG	SI0031109158	CREINA	9133.00	0.00	0
2004-08-12	156	12	C	DELR	SI0031104456	DELO	29850.00	29990.00	55
2004-08-12	156	3	C	DMRG	SI0031105206	DANA	1404.00	0.00	0
2004-08-12	156	12	C	DPRG	SI0031107079	DELO PRODAJA	6060.00	6060.10	11
2004-08-12	156	12	C	DRPG	SI0031100256	DROGA	84800.00	0.00	0
2004-08-12	156	5	D	DZ21	SI0009902659	DVANAJSTMESE?NE ZAKLADNE MENICE 21. IZDA	0.00	0.00	0
2004-08-12	156	5	D	DZ22	SI0009902808	DVANAJSTMESE?NE ZAKLADNE MENICE 22. IZDA	0.00	0.00	0
2004-08-12	156	5	D	DZ23	SI0009902931	DVANAJSTMESE?NE ZAKLADNE MENICE 23. IZDA	0.00	0.00	0
2004-08-12	156	5	D	DZ24	SI0009903053	DVANAJSTMESE?NE ZAKLADNE MENICE 24. IZDA	0.00	0.00	0
2004-08-12	156	5	D	DZ25	SI0009903186	DVANAJSTMESE?NE ZAKLADNE MENICE 25. IZDA	0.00	0.00	0
2004-08-12	156	5	D	DZ26	SI0009903319	DVANAJSTMESE?NE ZAKLADNE MENICE 26. IZDA	0.00	0.00	0
2004-08-12	156	3	C	DZS	SI0031105271	DZS	4900.00	0.00	0
2004-08-12	156	12	C	EOKG	SI0031102682	EMONA OBALA KOPER	1616.00	0.00	0
2004-08-12	156	12	C	ETOG	SI0031101338	ETOL	64000.00	0.00	0
2004-08-12	156	3	C	ETRG	SI0031107129	ETRA 33	85000.00	85000.00	9
2004-08-12	156	3	C	FIRR	SI0021111388	FINIRA	335.00	335.10	274
2004-08-12	156	3	C	FRAG	SI0031103599	FRUCTAL	2350.00	0.00	0
2004-08-12	156	3	C	GEAL	SI0031103417	GEA COLLEGE	1215.00	0.00	0
2004-08-12	156	3	C	GGBG	SI0031107376	GOZDNO GOSPODARSTVO BLED	1620.00	0.00	0
2004-08-12	156	3	C	GHUG	SI0031108655	GRAND HOTEL UNION	2350.00	2350.00	87
2004-08-12	156	3	C	GKRG	SI0031107145	EGOLES	550.00	550.00	13
2004-08-12	156	3	C	GLJG	SI0031103938	GRADIS, GP LJUBLJANA	1530.00	0.00	0
2004-08-12	156	3	C	GORG	SI0031104993	GORI?KE OPEKARNE	1260.00	0.00	0
2004-08-12	156	12	C	GPG	SI0031102732	GPG	6580.00	0.00	0
2004-08-12	156	12	C	GRVG	SI0031104076	GORENJE	6420.00	6408.00	1581
2004-08-12	156	3	C	GSBG	SI0031101296	GEA TOVARNA OLJA	1101.00	0.00	0
2004-08-12	156	3	C	GTKG	SI0031101197	GORENJSKI TISK	2850.00	2850.00	126
2004-08-12	156	12	C	GZRG	SI0031110339	GEODETSKI ZAVOD SLOVENIJE	2000.00	2000.00	617
2004-08-12	156	3	C	HDOG	SI0031101148	HELIOS, DOM?ALE	186800.00	190000.00	14
2004-08-12	156	12	B	HTB1E	SI0032100941	HOTELI BERNARDIN	103.00	0.00	0
2004-08-12	156	3	C	ICRG	SI0031104340	IMP ?RPALKE LJUBLJANA	970.00	0.00	0
2004-08-12	156	12	C	IEKG	SI0031100090	INTEREUROPA	7071.00	7115.00	385
2004-08-12	156	3	C	IELG	SI0031110263	ELMO	501.00	0.00	0
2004-08-12	156	7	F	IFDR	SI0021113079	INFOND ID 1	1129.00	1135.80	713
2004-08-12	156	3	C	IFFR	SI0021110760	INFOND HOLDING	978.00	1000.00	2515
2004-08-12	156	3	C	IFHR	SI0021113087	INFOND HOLDING 1	640.00	642.50	516
2004-08-12	156	7	F	IFIR	SI0021110786	INFOND ID	2738.00	2733.10	1133
2004-08-12	156	3	C	IHPG	SI0031107459	INLES	896.00	0.00	0
2004-08-12	156	3	C	IMTG	SI0031109208	?ITO INTES	415.00	415.00	528
2004-08-12	156	3	C	INJG	SI0031107087	INTEGRAL JESENICE	1950.00	0.00	0
2004-08-12	156	3	C	INRG	SI0031103334	INTERTRADE ITA	9702.00	0.00	0
2004-08-12	156	3	C	INTR	SI0021100134	INTARA	6000.00	0.00	0
2004-08-12	156	12	C	ITBG	SI0031102070	ISTRABENZ	9700.00	9700.00	106
2004-08-12	156	3	C	ITSG	SI0031103946	INTERTRADE ITS	1400.00	0.00	0
2004-08-12	156	3	C	JAMR	SI0031111097	JATA EMONA	1145.00	0.00	0
2004-08-12	156	3	C	JASG	SI0031101544	JADRAN	4640.00	0.00	0
2004-08-12	156	3	C	JESG	SI0031104308	JELEN GOSTINSKO PODJETJE	800.00	0.00	0
2004-08-12	156	3	C	JPIG	SI0031109109	JAVOR PIVKA	450.00	0.00	0
2004-08-12	156	3	C	JTKG	SI0031107863	JUTEKS	31460.00	31500.00	152
2004-08-12	156	3	C	K4SG	SI0021112014	KS4 NALO?BE	320.00	320.10	18
2004-08-12	156	12	B	KBM2	SI0022101289	NOVA KBM 2. IZDAJA	103.00	0.00	0
2004-08-12	156	12	B	KBM3	SI0022101479	NOVA KBM 3. IZDAJA SERIJA A	109.00	0.00	0
2004-08-12	156	12	B	KBM4	SI0022101487	NOVA KBM 3. IZDAJA SERIJA B	0.00	0.00	0
2004-08-12	156	3	P	KDHP	SI0031200502	KD HOLDING	6202.00	6203.10	20
2004-08-12	156	3	C	KDHR	SI0031110461	KD HOLDING	10025.00	10030.00	52
2004-08-12	156	7	F	KDIN	SI0021110224	KD ID	205.00	205.90	62787
2004-08-12	156	3	B	KDO1E	SI0022100539	KD INVESTMENTS 1.IZDAJA	109.00	0.00	0
2004-08-12	156	3	C	KEPG	SI0031104209	KEMA PUCONCI	4999.00	0.00	0
2004-08-12	156	3	C	KHKG	SI0031100520	KOMPAS HOTELI	8000.00	0.00	0
2004-08-12	156	3	C	KLAG	SI0031105487	KLASJE CELJE	370.00	0.00	0
2004-08-12	156	3	C	KLLG	SI0031111147	IMP KLIMAT	1600.00	0.00	0
2004-08-12	156	12	C	KOLR	SI0031100058	KOLINSKA	6414.00	6450.00	425
2004-08-12	156	3	C	KRHR	SI0021111248	KRONA HOLDING	450.00	450.00	113
2004-08-12	156	12	C	KRKG	SI0031102120	KRKA	70460.00	70311.00	1680
2004-08-12	156	3	C	KS2G	SI0021112030	KS2 NALO?BE	395.00	395.10	210
2004-08-12	156	3	C	LIVG	SI0031107962	LIV POSTOJNA	14000.00	0.00	0
2004-08-12	156	3	C	LIZG	SI0031103714	LIZ IN?ENIRING	1400.00	0.00	0
2004-08-12	156	12	C	LKPG	SI0031101346	LUKA KOPER	8174.00	8220.00	2963
2004-08-12	156	3	C	LLBG	SI0031108713	LIP BLED	1037.00	0.00	0
2004-08-12	156	3	C	LSBG	SI0031100355	LESNINA EMMI	800.00	0.00	0
2004-08-12	156	3	C	MAHR	SI0021111511	MAKSIMA HOLDING	990.00	991.10	2277
2004-08-12	156	7	F	MAIR	SI0021111529	ID MAKSIMA	2459.00	2455.70	2494
2004-08-12	156	12	C	MAJG	SI0031108200	MLINOTEST	2014.00	0.00	0
2004-08-12	156	3	C	MAPG	SI0031100587	MARINA PORTORO?	10500.00	0.00	0
2004-08-12	156	3	C	MEDR	SI0031106915	MEDALJON	2080.00	0.00	0
2004-08-12	156	12	C	MELR	SI0031100082	MERCATOR	39000.00	39000.00	1306
2004-08-12	156	12	C	MER	SI0031104639	MERKUR	31801.00	31800.00	283
2004-08-12	156	3	C	MHLG	SI0031110073	FOND INVEST	1320.00	1320.00	19
2004-08-12	156	3	C	MILG	SI0031111162	LESNINA	218166.00	219000.00	6
2004-08-12	156	3	C	MIPG	SI0031109695	MIP	1723.00	1723.00	100
2004-08-12	156	3	C	MISG	SI0031102716	MITOL SE?ANA	4200.00	0.00	0
2004-08-12	156	3	C	MKOG	SI0031101304	MELAMIN	4150.00	4150.00	100
2004-08-12	156	3	C	MKTG	SI0031100942	MK TISKARNA	2300.00	0.00	0
2004-08-12	156	7	F	ML0G	SI0021105968	MODRA LINIJA	246.00	246.00	3665
2004-08-12	156	3	C	MLHR	SI0021110588	MODRA LINIJA HOLDING	916.00	920.00	203
2004-08-12	156	3	C	MOKG	SI0031102013	OLJARICA, KRANJ	7000.00	7000.00	60
2004-08-12	156	8	F	MPIR	SI0021111537	PID MAKSIMA	48.00	48.00	24331
2004-08-12	156	3	C	MPLR	SI0021110844	MEDVE?EK PU?NIK	21719.00	0.00	0
2004-08-12	156	3	C	MR0R	SI0021111990	MERCATA	377.00	377.80	363
2004-08-12	156	3	C	MR1R	SI0021113111	M1	451.00	451.40	290
2004-08-12	156	3	C	MSMG	SI0031106857	SAVINJA MOZIRJE	661.00	0.00	0
2004-08-12	156	3	C	MTGG	SI0031105669	METALKA TRGOVINA	100.00	0.00	0
2004-08-12	156	12	C	MTSG	SI0031103706	KOMPAS MTS	1120.00	0.00	0
2004-08-12	156	3	C	NALN	SI0031102690	NAMA	1050.00	0.00	0
2004-08-12	156	7	F	NF1N	SI0021106008	NFD 1 DELNI?KI INVESTICIJSKI SKLAD	322.00	321.00	43768
2004-08-12	156	3	C	NF2R	SI0021112006	NFD HOLDING	715.00	716.30	7408
2004-08-12	156	12	B	NI01	SI0022100968	NFD INVESTICIJSKO SVETOVANJE	108.00	104.00	744
2004-08-12	156	12	C	NIKN	SI0031100793	NIKA	2000.00	0.00	0
2004-08-12	156	3	C	NK0R	SI0021112121	NK NALO?BE	435.00	0.00	0
2004-08-12	156	3	C	NK2R	SI0021112139	NK2 NALO?BE	380.00	0.00	0
2004-08-12	156	3	C	NKPG	SI0031107178	NIKO	30000.00	0.00	0
2004-08-12	156	12	B	NLB10	SI0022101925	NLB 10. IZDAJA	104.00	0.00	0
2004-08-12	156	12	B	NLB11	SI0022101933	NLB 11. IZDAJA	100.00	0.00	0
2004-08-12	156	12	B	NLB12	SI0022102014	NLB 12. IZDAJA	102.00	0.00	0
2004-08-12	156	12	B	NLB13	SI0022102006	NLB 13. IZDAJA	106.00	0.00	0
2004-08-12	156	3	B	NLB14	SI0022102089	NLB 14. IZDAJA	100.00	0.00	0
2004-08-12	156	12	B	NLB3	SI0022101180	NLB 2. IZDAJA SERIJA A	102.00	0.00	0
2004-08-12	156	12	B	NLB4	SI0022101198	NLB 2. IZDAJA SERIJA B	101.00	101.00	31
2004-08-12	156	12	B	NLB5	SI0022101362	NLB 3. IZDAJA	103.00	0.00	0
2004-08-12	156	3	B	NLB7	SI0022101776	NLB 7. IZDAJA	107.00	0.00	0
2004-08-12	156	3	B	NLB8	SI0022101784	NLB 8. IZDAJA	103.00	0.00	0
2004-08-12	156	12	B	NLB9	SI0022101917	NLB 9. IZDAJA	103.00	0.00	0
2004-08-12	156	3	C	PALG	SI0031103300	HOTELI PALACE	1515.00	1515.00	34
2004-08-12	156	3	B	PBS2	SI0022101230	PO?TNA BANKA SLOVENIJE 2. IZDAJA	112.00	0.00	0
2004-08-12	156	3	B	PBS3	SI0022101354	PO?TNA BANKA SLOVENIJE 3. IZDAJA	100.00	0.00	0
2004-08-12	156	3	B	PBS5	SI0022102030	PO?TNA BANKA SLOVENIJE 5. IZDAJA	101.00	0.00	0
2004-08-12	156	3	C	PDKR	SI0021111966	KD Nalo?be	488.00	488.00	579
2004-08-12	156	12	C	PETG	SI0031102153	PETROL	64301.00	64299.00	941
2004-08-12	156	12	C	PILR	SI0031107418	PIVOVARNA LA?KO	7900.00	7900.00	1453
2004-08-12	156	3	C	POIR	SI0021110984	POM-INVEST	900.00	900.00	724
2004-08-12	156	3	C	POPG	SI0031108226	PLAMA - PUR	2700.00	0.00	0
2004-08-12	156	3	C	PPIG	SI0021113038	POM-NALO?BE	400.00	400.00	744
2004-08-12	156	3	B	PRB4	SI0022101081	PROBANKA 4. IZDAJA	100.00	0.00	0
2004-08-12	156	3	B	PRB5	SI0022101537	PROBANKA 5. IZDAJA	100.00	0.00	0
2004-08-12	156	3	B	PRB6	SI0022101941	PROBANKA 6. IZDAJA	101.00	0.00	0
2004-08-12	156	3	B	PRB7	SI0022102097	PROBANKA 7. IZDAJA	101.00	101.60	8700
2004-08-12	156	12	P	PRBP	SI0021200405	PROBANKA	5951.00	0.00	0
2004-08-12	156	12	C	PULG	SI0031109075	PIVOVARNA UNION	76100.00	76100.00	5
2004-08-12	156	12	C	RARG	SI0031102302	RADENSKA	1897.00	1900.00	2500
2004-08-12	156	3	P	RGP	SI0031200288	ZDRAVILI??E ROGA?KA	300.00	0.00	0
2004-08-12	156	3	C	RGS	SI0031104894	ZDRAVILI??E ROGA?KA	170.00	0.00	0
2004-08-12	156	3	C	RKRG	SI0031103284	RTC KRVAVEC	750.00	0.00	0
2004-08-12	156	12	B	RS10	SI0002100731	REPUBLIKA SLOVENIJA 10.IZDAJA	100.00	0.00	0
2004-08-12	156	12	B	RS17	SI0002101150	REPUBLIKA SLOVENIJA 17. IZDAJA	103.00	0.00	0
2004-08-12	156	12	B	RS18	SI0002101168	REPUBLIKA SLOVENIJA 18. IZDAJA	111.00	0.00	0
2004-08-12	156	12	B	RS21	SI0002101341	REPUBLIKA SLOVENIJA 21. IZDAJA	98.00	0.00	0
2004-08-12	156	12	B	RS22	SI0002101374	REPUBLIKA SLOVENIJA 22. IZDAJA	104.00	0.00	0
2004-08-12	156	12	B	RS23	SI0002101382	REPUBLIKA SLOVENIJA 23. IZDAJA	110.00	0.00	0
2004-08-12	156	12	B	RS25	SI0002101408	REPUBLIKA SLOVENIJA 25. IZDAJA	105.00	0.00	0
2004-08-12	156	12	B	RS26	SI0002101432	REPUBLIKA SLOVENIJA 26. IZDAJA	106.00	106.80	1955
2004-08-12	156	12	B	RS27	SI0002101549	REPUBLIKA SLOVENIJA 27. IZDAJA	106.00	0.00	0
2004-08-12	156	12	B	RS28	SI0002101564	REPUBLIKA SLOVENIJA 28. IZDAJA	104.00	0.00	0
2004-08-12	156	12	B	RS29	SI0002101572	REPUBLIKA SLOVENIJA 29. IZDAJA	106.00	0.00	0
2004-08-12	156	12	B	RS31	SI0002101580	REPUBLIKA SLOVENIJA 31. IZDAJA	107.00	0.00	0
2004-08-12	156	12	B	RS32	SI0002101598	REPUBLIKA SLOVENIJA 32. IZDAJA	107.00	0.00	0
2004-08-12	156	12	B	RS33	SI0002101648	REPUBLIKA SLOVENIJA 33. IZDAJA	140.00	0.00	0
2004-08-12	156	12	B	RS34	SI0002101614	REPUBLIKA SLOVENIJA 34. IZDAJA	104.00	0.00	0
2004-08-12	156	12	B	RS35	SI0002101622	REPUBLIKA SLOVENIJA 35. IZDAJA	106.00	0.00	0
2004-08-12	156	12	B	RS36	SI0002101630	REPUBLIKA SLOVENIJA 36. IZDAJA	103.00	0.00	0
2004-08-12	156	12	B	RS37	SI0002101663	REPUBLIKA SLOVENIJA 37. IZDAJA	105.00	0.00	0
2004-08-12	156	12	B	RS38	SI0002101671	REPUBLIKA SLOVENIJA 38. IZDAJA	113.00	0.00	0
2004-08-12	156	12	B	RS39	SI0002101655	REPUBLIKA SLOVENIJA 39. IZDAJA	98.00	98.38	10613
2004-08-12	156	12	B	RS40	SI0002101697	REPUBLIKA SLOVENIJA 40. IZDAJA	103.00	0.00	0
2004-08-12	156	12	B	RS41	SI0002101705	REPUBLIKA SLOVENIJA 41. IZDAJA	104.00	0.00	0
2004-08-12	156	12	B	RS42	SI0002101721	REPUBLIKA SLOVENIJA 42. IZDAJA	104.00	0.00	0
2004-08-12	156	12	B	RS43	SI0002101796	REPUBLIKA SLOVENIJA 43. IZDAJA	102.00	102.50	8290
2004-08-12	156	12	B	RS44	SI0002101820	REPUBLIKA SLOVENIJA 44. IZDAJA	110.00	0.00	0
2004-08-12	156	12	B	RS45	SI0002101812	REPUBLIKA SLOVENIJA 45. IZDAJA	105.00	0.00	0
2004-08-12	156	12	B	RS48	SI0002101853	REPUBLIKA SLOVENIJA 48. IZDAJA	104.00	0.00	0
2004-08-12	156	12	B	RS49	SI0002101887	REPUBLIKA SLOVENIJA 49. IZDAJA	105.00	0.00	0
2004-08-12	156	12	B	RS50	SI0002101895	REPUBLIKA SLOVENIJA 50. IZDAJA	102.00	0.00	0
2004-08-12	156	12	B	RS51	SI0002101903	REPUBLIKA SLOVENIJA 51. IZDAJA	106.00	0.00	0
2004-08-12	156	12	B	RS52	SI0002101952	REPUBLIKA SLOVENIJA 52. IZDAJA	106.00	0.00	0
2004-08-12	156	12	B	RS53	SI0002101960	REPUBLIKA SLOVENIJA 53. IZDAJA	105.00	105.85	55
2004-08-12	156	12	B	RS54	SI0002102059	REPUBLIKA SLOVENIJA 54. IZDAJA	108.00	0.00	0
2004-08-12	156	12	B	RS55	SI0002102109	REPUBLIKA SLOVENIJA 55. IZDAJA	102.00	0.00	0
2004-08-12	156	12	B	RS56	SI0002102117	REPUBLIKA SLOVENIJA 56. IZDAJA	101.00	0.00	0
2004-08-12	156	12	B	RS57	SI0002102141	REPUBLIKA SLOVENIJA 57. IZDAJA	101.00	0.00	0
2004-08-12	156	12	C	SALR	SI0031110453	SALUS, LJUBLJANA	133385.00	133000.00	7
2004-08-12	156	12	C	SAVA	SI0031108457	SAVA	35382.00	35500.00	324
2004-08-12	156	3	C	SELR	SI0031111758	SATURNUS EMBALA?A	43010.00	43010.00	25
2004-08-12	156	3	C	SIHG	SI0031107426	SIJAJ HRASTNIK	1950.00	0.00	0
2004-08-12	156	3	B	SIPAE	SI0032101113	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA A	0.00	0.00	0
2004-08-12	156	3	B	SIPBE	SI0032101121	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B	0.00	0.00	0
2004-08-12	156	3	C	SKAG	SI0031102450	SVILANIT KAMNIK	1500.00	0.00	0
2004-08-12	156	12	B	SKB4A	SI0022100992	SKB BANKA 4. IZDAJA SERIJA A	103.00	103.50	99
2004-08-12	156	12	B	SKB4B	SI0022101008	SKB BANKA 4. IZDAJA SERIJA B	97.00	0.00	0
2004-08-12	156	3	C	SKDR	SI0031110164	KD GROUP	98998.00	0.00	0
2004-08-12	156	3	C	SLLG	SI0031100405	SLOVENIJALES	11902.00	0.00	0
2004-08-12	156	7	F	SN0N	SI0021105901	KRONA SENIOR	151.00	151.00	51970
2004-08-12	156	3	B	SOS2E	SI0002100558	SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA	105.00	105.00	4273
2004-08-12	156	12	B	SSR1E	SI0002100210	STANOVANJSKI SKLAD RS 1. IZDAJA	104.00	0.00	0
2004-08-12	156	12	B	SSR2	SI0002100806	STANOVANJSKI SKLAD RS 2.IZDAJA	106.00	0.00	0
2004-08-12	156	3	B	SSR3	SI0002101416	STANOVANJSKI SKLAD RS 3. IZDAJA	112.00	0.00	0
2004-08-12	156	3	C	ST1R	SI0021112105	HRAM HOLDING	370.00	370.00	379
2004-08-12	156	3	C	SVMG	SI0031102096	SVILA	30.00	0.00	0
2004-08-12	156	5	D	SZ27	SI0009902998	?ESTMESE?NE ZAKLADNE MENICE 27. IZDAJA	0.00	0.00	0
2004-08-12	156	5	D	SZ28	SI0009903111	?ESTMESE?NE ZAKLADNE MENICE 28. IZDAJA	0.00	0.00	0
2004-08-12	156	5	D	SZ29	SI0009903236	?ESTMESE?NE ZAKLADNE MENICE 29. IZDAJA	0.00	0.00	0
2004-08-12	156	12	B	SZB3	SI0022101024	DBS 3. IZDAJA	103.00	0.00	0
2004-08-12	156	3	B	SZB4	SI0022101511	DBS 4. IZDAJA	0.00	0.00	0
2004-08-12	156	12	C	TCRG	SI0031100637	TERME ?ATE?	36500.00	37000.00	112
2004-08-12	156	3	C	TEAG	SI0031102211	TEKSTINA	307.00	307.00	105
2004-08-12	156	12	C	TEHG	SI0031100025	TEHNOUNION	13300.00	0.00	0
2004-08-12	156	3	C	TFDR	SI0021111206	TRIGLAV, FINAN?NA DRU?BA	1070.00	1072.10	1529
2004-08-12	156	7	F	TG1R	SI0021113129	TRIGLAV STEBER I, delni?ka ID	3532.00	3452.50	11269
2004-08-12	156	3	C	TKMG	SI0031104241	KO?AKI TMI	15000.00	0.00	0
2004-08-12	156	3	C	TODG	SI0031101361	TOSAMA	13550.00	0.00	0
2004-08-12	156	3	C	TR0R	SI0021112196	TRDNJAVA HOLDING	285.00	285.10	1471
2004-08-12	156	3	C	TR1R	SI0021112204	TRDNJAVA I HOLDING	321.00	0.00	0
2004-08-12	156	3	C	TRSG	SI0021112238	TRIGLAV NALO?BE	361.00	361.10	3432
2004-08-12	156	3	C	TSOR	SI0031100207	TOVARNA SLADKORJA ORMO?	8497.00	0.00	0
2004-08-12	156	3	C	TUBG	SI0031103441	SWATY	13000.00	0.00	0
2004-08-12	156	5	D	TZ73	SI0009903178	TRIMESE?NE ZAKLADNE MENICE 73. IZDAJA	0.00	0.00	0
2004-08-12	156	5	D	TZ74	SI0009903228	TRIMESE?NE ZAKLADNE MENICE 74. IZDAJA	0.00	0.00	0
2004-08-12	156	5	D	TZ75	SI0009903301	TRIMESE?NE ZAKLADNE MENICE 75. IZDAJA	0.00	0.00	0
2004-08-12	156	3	C	UPGR	SI0021102668	UPIMO GROUP	35.00	0.00	0
2004-08-12	156	3	C	USAR	SI0031111477	UNIT-AS LJUBLJANA	2500.00	0.00	0
2004-08-12	156	3	C	USLG	SI0031104670	UNITAS, LJUBLJANA	2060.00	0.00	0
2004-08-12	156	3	C	VHDR	SI0021111313	VIPA HOLDING	900.00	900.00	1376
2004-08-12	156	3	C	VHLG	SI0031105511	HIDROTEHNIK	1692.00	0.00	0
2004-08-12	156	3	C	VIHR	SI0021111255	VIZIJA HOLDING	650.00	650.00	589
2004-08-12	156	7	F	VIIN	SI0021111321	VIPA INVEST	2078.00	2090.00	552
2004-08-12	156	12	B	VIP3E	SI0022100562	BANKA VIPA 3.IZDAJA	101.00	0.00	0
2004-08-12	156	12	B	VIP4E	SI0022100745	BANKA VIPA 4.IZDAJA	103.00	0.00	0
2004-08-12	156	12	B	VIP5	SI0022100869	BANKA VIPA 5.IZDAJA	102.00	0.00	0
2004-08-12	156	12	B	VIP6	SI0022101131	BANKA VIPA 6. IZDAJA	101.00	0.00	0
2004-08-12	156	12	B	VIP7	SI0022101420	BANKA VIPA 7. IZDAJA	100.00	0.00	0
2004-08-12	156	3	C	VLJG	SI0031100694	VELANA	690.00	0.00	0
2004-08-12	156	12	B	VP02E	SI0022100976	BANKA VIPA 2. IZDAJA	104.00	0.00	0
2004-08-12	156	3	C	VZPG	SI0021112113	VIZIJA HOLDING ENA	550.00	550.00	554
2004-08-12	156	3	C	ZDDG	SI0031105396	TERME DOBRNA	1555.00	1555.00	164
2004-08-12	156	12	B	ZKB1E	SI0022101107	DBS	103.00	0.00	0
2004-08-12	156	7	F	ZM1N	SI0021106172	ZLATA MONETA I, ID	160.00	0.00	0
2004-08-12	156	3	C	ZM2R	SI0021111982	ZLATA MONETA II	495.00	495.20	499
2004-08-12	156	3	C	ZMDG	SI0031106964	?ELEZARNA RAVNE - MONTER DRAVOGRAD	2000.00	0.00	0
2004-08-12	156	12	C	ZMTG	SI0031103250	TERME 3000	1999.00	2000.00	195
2004-08-12	156	3	B	ZT01	SI0022102063	ZAVAROVALNICA TRIGLAV 1. IZDAJA	100.00	0.00	0
2004-08-12	156	12	C	ZTOG	SI0031108440	?ITO	37433.00	37400.00	71
2004-08-12	156	3	C	ZV2R	SI0021112154	ZVON DVA HOLDING	476.00	476.20	2911
2004-08-12	156	3	C	ZVHR	SI0021111776	ZVON ENA HOLDING	2117.00	2082.10	3687
2004-08-12	156	7	F	ZVIR	SI0021111784	ZVON ENA ID	2869.00	2870.00	1718

Stevilo zapisov: 264