Tecajnica Ljubljanske borze za dan '2004-09-15'

datum tecajnice	st tecajnice	tier	type	oznaka vp	isin koda vp	izdajatelj	avgprice	zakljucni tecaj	promet v lotih
2004-09-15	180	3	C	AAPG	SI0021111917	AKTIVA AVANT	450.00	0.00	0
2004-09-15	180	12	B	AB03	SI0022100901	ABANKA 3.IZDAJA	103.00	0.00	0
2004-09-15	180	12	B	AB04	SI0022101313	ABANKA 4. IZDAJA	103.00	0.00	0
2004-09-15	180	12	B	AB05	SI0022101503	ABANKA 5. IZDAJA	102.00	0.00	0
2004-09-15	180	12	B	AB06	SI0022101800	ABANKA 6. IZDAJA	102.00	0.00	0
2004-09-15	180	12	B	AB07	SI0022102048	ABANKA VIPA 7. IZDAJA	100.00	0.00	0
2004-09-15	180	3	B	ACL1E	SI0032100719	AUTOCOMMERCE 1. IZDAJA	106.00	0.00	0
2004-09-15	180	12	C	AELG	SI0031103276	AERODROM LJUBLJANA	10315.00	10350.00	183
2004-09-15	180	3	C	AKIR	SI0021111354	AKTIVA INVEST	23000.00	23000.00	42
2004-09-15	180	3	C	AKMG	SI0031104332	AGROKOMBINAT MARIBOR	1000.00	1000.00	23
2004-09-15	180	3	C	APAG	SI0031109893	ALPETOUR POTOVALNA AGENCIJA	2250.00	2200.10	850
2004-09-15	180	3	C	AR1R	SI0021112071	ARKADA HOLDING	940.00	940.00	852
2004-09-15	180	3	C	ASVG	SI0031103151	AVTOPREVOZNI?TVO IN SERVISI	72.00	72.10	1088
2004-09-15	180	3	C	ATPG	SI0021112162	AKTIVA NALO?BE	910.00	910.00	1197
2004-09-15	180	12	B	BCE3	SI0022101065	BANKA CELJE 3. IZDAJA	100.00	0.00	0
2004-09-15	180	12	B	BCE4	SI0022101214	BANKA CELJE 4. IZDAJA	101.00	0.00	0
2004-09-15	180	12	B	BCE5	SI0022101495	BANKA CELJE 5. IZDAJA	101.00	0.00	0
2004-09-15	180	12	B	BCE6A	SI0022101735	BANKA CELJE 6. IZDAJA SERIJA A	100.00	0.00	0
2004-09-15	180	12	B	BCE6B	SI0022101743	BANKA CELJE 6. IZDAJA SERIJA B	0.00	0.00	0
2004-09-15	180	12	B	BCE7	SI0022101974	BANKA CELJE 7. IZDAJA	0.00	0.00	0
2004-09-15	180	3	C	BELG	SI0031102161	BELINKA	6900.00	6900.00	201
2004-09-15	180	3	B	BKP4	SI0022101271	BANKA KOPER 4. IZDAJA	107.00	0.00	0
2004-09-15	180	12	B	BTC1E	SI0032100578	BTC 1. IZDAJA	110.00	0.00	0
2004-09-15	180	12	B	BTC2	SI0032101527	BTC 2. IZDAJA	106.00	0.00	0
2004-09-15	180	3	B	BZ03	SI0022102154	BANKA ZASAVJE 3. IZDAJA	100.00	100.00	450
2004-09-15	180	3	C	CAP1	SI0021100035	CAPITA	550.00	0.00	0
2004-09-15	180	3	C	CAPG	SI0021112022	C2 NALO?BE	365.00	0.00	0
2004-09-15	180	3	C	CETG	SI0031100843	CETIS	44799.00	44799.00	13
2004-09-15	180	12	C	CHZG	SI0031104407	COMET	2990.00	0.00	0
2004-09-15	180	3	C	CICG	SI0031103805	CINKARNA CELJE	25000.00	25000.00	133
2004-09-15	180	3	C	COMG	SI0031103607	COLOR	2701.00	0.00	0
2004-09-15	180	3	C	CRIR	SI0021111925	CERTIUS INVEST	500.00	500.00	237
2004-09-15	180	3	C	CRKG	SI0031109158	CREINA	4601.00	0.00	0
2004-09-15	180	12	C	DELR	SI0031104456	DELO	30004.00	30000.00	336
2004-09-15	180	3	C	DMRG	SI0031105206	DANA	1000.00	0.00	0
2004-09-15	180	12	C	DPRG	SI0031107079	DELO PRODAJA	6299.00	6300.00	371
2004-09-15	180	12	C	DRPG	SI0031100256	DROGA	86534.00	86001.00	44
2004-09-15	180	5	D	DZ21	SI0009902659	DVANAJSTMESE?NE ZAKLADNE MENICE 21. IZDA	0.00	0.00	0
2004-09-15	180	5	D	DZ22	SI0009902808	DVANAJSTMESE?NE ZAKLADNE MENICE 22. IZDA	0.00	0.00	0
2004-09-15	180	5	D	DZ23	SI0009902931	DVANAJSTMESE?NE ZAKLADNE MENICE 23. IZDA	0.00	0.00	0
2004-09-15	180	5	D	DZ24	SI0009903053	DVANAJSTMESE?NE ZAKLADNE MENICE 24. IZDA	0.00	0.00	0
2004-09-15	180	5	D	DZ25	SI0009903186	DVANAJSTMESE?NE ZAKLADNE MENICE 25. IZDA	0.00	0.00	0
2004-09-15	180	5	D	DZ26	SI0009903319	DVANAJSTMESE?NE ZAKLADNE MENICE 26. IZDA	0.00	0.00	0
2004-09-15	180	3	C	DZS	SI0031105271	DZS	5000.00	5000.00	645
2004-09-15	180	12	C	EOKG	SI0031102682	EMONA OBALA	1470.00	1470.00	400
2004-09-15	180	12	C	ETOG	SI0031101338	ETOL	66000.00	0.00	0
2004-09-15	180	3	C	ETRG	SI0031107129	ETRA 33	93999.00	94000.10	45
2004-09-15	180	3	C	FIRR	SI0021111388	FINIRA	351.00	345.00	104
2004-09-15	180	3	C	FRAG	SI0031103599	FRUCTAL	2360.00	2360.00	40
2004-09-15	180	3	C	GEAL	SI0031103417	GEA COLLEGE	1215.00	0.00	0
2004-09-15	180	3	C	GGBG	SI0031107376	GOZDNO GOSPODARSTVO BLED	1706.00	0.00	0
2004-09-15	180	3	C	GHUG	SI0031108655	GRAND HOTEL UNION	2350.00	2350.00	87
2004-09-15	180	3	C	GKRG	SI0031107145	EGOLES	550.00	0.00	0
2004-09-15	180	3	C	GLJG	SI0031103938	GRADIS, GP LJUBLJANA	1530.00	0.00	0
2004-09-15	180	3	C	GORG	SI0031104993	GORI?KE OPEKARNE	1999.00	0.00	0
2004-09-15	180	12	C	GPG	SI0031102732	GPG	6800.00	0.00	0
2004-09-15	180	12	C	GRVG	SI0031104076	GORENJE	6830.00	6849.90	5031
2004-09-15	180	3	C	GSBG	SI0031101296	GEA TOVARNA OLJA	1000.00	0.00	0
2004-09-15	180	3	C	GTKG	SI0031101197	GORENJSKI TISK	3070.00	0.00	0
2004-09-15	180	12	C	GZRG	SI0031110339	GEODETSKI ZAVOD SLOVENIJE	1850.00	0.00	0
2004-09-15	180	3	C	HDOG	SI0031101148	HELIOS, DOM?ALE	220571.00	220000.00	74
2004-09-15	180	12	B	HTB1E	SI0032100941	HOTELI BERNARDIN	103.00	0.00	0
2004-09-15	180	3	C	ICRG	SI0031104340	IMP ?RPALKE LJUBLJANA	985.00	985.20	11
2004-09-15	180	12	C	IEKG	SI0031100090	INTEREUROPA	7369.00	7360.00	872
2004-09-15	180	3	C	IELG	SI0031110263	ELMO	501.00	0.00	0
2004-09-15	180	7	F	IFDR	SI0021113079	INFOND ID 1	1220.00	1221.10	3585
2004-09-15	180	3	C	IFFR	SI0021110760	INFOND HOLDING	1011.00	1011.40	4870
2004-09-15	180	3	C	IFHR	SI0021113087	INFOND HOLDING 1	648.00	645.20	1792
2004-09-15	180	7	F	IFIR	SI0021110786	INFOND ID	2750.00	2721.10	5578
2004-09-15	180	3	C	IHPG	SI0031107459	INLES	401.00	0.00	0
2004-09-15	180	3	C	IMTG	SI0031109208	?ITO INTES	311.00	0.00	0
2004-09-15	180	3	C	INJG	SI0031107087	INTEGRAL JESENICE	1950.00	0.00	0
2004-09-15	180	3	C	INRG	SI0031103334	INTERTRADE ITA	9702.00	0.00	0
2004-09-15	180	3	C	INTR	SI0021100134	INTARA	6000.00	0.00	0
2004-09-15	180	12	C	ITBG	SI0031102070	ISTRABENZ	9555.00	9500.00	3852
2004-09-15	180	3	C	ITSG	SI0031103946	INTERTRADE ITS	1400.00	0.00	0
2004-09-15	180	3	C	JAMR	SI0031111097	JATA EMONA	1170.00	0.00	0
2004-09-15	180	3	C	JASG	SI0031101544	JADRAN	4980.00	4980.00	30
2004-09-15	180	3	C	JESG	SI0031104308	JELEN GOSTINSKO PODJETJE	800.00	0.00	0
2004-09-15	180	3	C	JPIG	SI0031109109	JAVOR PIVKA	500.00	0.00	0
2004-09-15	180	3	C	JTKG	SI0031107863	JUTEKS	33307.00	33979.00	48
2004-09-15	180	3	C	K4SG	SI0021112014	KS4 NALO?BE	350.00	350.00	1097
2004-09-15	180	12	B	KBM2	SI0022101289	NOVA KBM 2. IZDAJA	103.00	0.00	0
2004-09-15	180	12	B	KBM3	SI0022101479	NOVA KBM 3. IZDAJA SERIJA A	109.00	0.00	0
2004-09-15	180	12	B	KBM4	SI0022101487	NOVA KBM 3. IZDAJA SERIJA B	0.00	0.00	0
2004-09-15	180	3	P	KDHP	SI0031200502	KD HOLDING	6484.00	6400.00	650
2004-09-15	180	3	C	KDHR	SI0031110461	KD HOLDING	11255.00	11250.00	141
2004-09-15	180	7	F	KDIN	SI0021110224	KD ID	219.00	222.00	58002
2004-09-15	180	3	B	KDO1E	SI0022100539	KD INVESTMENTS 1.IZDAJA	109.00	0.00	0
2004-09-15	180	3	C	KEPG	SI0031104209	KEMA PUCONCI	5000.00	0.00	0
2004-09-15	180	3	C	KHKG	SI0031100520	KOMPAS HOTELI	10900.00	0.00	0
2004-09-15	180	3	C	KLAG	SI0031105487	KLASJE CELJE	375.00	375.00	63
2004-09-15	180	3	C	KLLG	SI0031111147	IMP KLIMAT	1700.00	0.00	0
2004-09-15	180	12	C	KOLR	SI0031100058	KOLINSKA	6331.00	6400.00	1071
2004-09-15	180	3	C	KRHR	SI0021111248	KRONA HOLDING	450.00	0.00	0
2004-09-15	180	12	C	KRKG	SI0031102120	KRKA	80408.00	81000.00	9491
2004-09-15	180	3	C	KS2G	SI0021112030	KS2 NALO?BE	402.00	403.30	1858
2004-09-15	180	3	C	LIVG	SI0031107962	LIV POSTOJNA	14000.00	0.00	0
2004-09-15	180	3	C	LIZG	SI0031103714	LIZ IN?ENIRING	1400.00	0.00	0
2004-09-15	180	12	C	LKPG	SI0031101346	LUKA KOPER	8466.00	8490.00	2128
2004-09-15	180	3	C	LLBG	SI0031108713	LIP BLED	1031.00	1031.00	43
2004-09-15	180	3	C	LSBG	SI0031100355	LESNINA EMMI	687.00	687.00	160
2004-09-15	180	3	C	MAHR	SI0021111511	MAKSIMA HOLDING	1081.00	1090.00	2626
2004-09-15	180	7	F	MAIR	SI0021111529	ID MAKSIMA	2624.00	2620.20	6073
2004-09-15	180	12	C	MAJG	SI0031108200	MLINOTEST	1836.00	1800.00	1012
2004-09-15	180	3	C	MAPG	SI0031100587	MARINA PORTORO?	11000.00	0.00	0
2004-09-15	180	3	C	MEDR	SI0031106915	MEDALJON	2200.00	0.00	0
2004-09-15	180	12	C	MELR	SI0031100082	MERCATOR	41813.00	41999.00	4051
2004-09-15	180	12	C	MER	SI0031104639	MERKUR	34675.00	34900.00	770
2004-09-15	180	3	C	MHLG	SI0031110073	FOND INVEST	1335.00	1336.10	214
2004-09-15	180	3	C	MILG	SI0031111162	LESNINA	228846.00	230000.00	31
2004-09-15	180	3	C	MIPG	SI0031109695	MIP	1769.00	1770.00	101
2004-09-15	180	3	C	MISG	SI0031102716	MITOL SE?ANA	4250.00	0.00	0
2004-09-15	180	3	C	MKOG	SI0031101304	MELAMIN	4996.00	5000.00	784
2004-09-15	180	3	C	MKTG	SI0031100942	MK TISKARNA	2300.00	0.00	0
2004-09-15	180	7	F	ML0G	SI0021105968	MODRA LINIJA	264.00	260.00	64628
2004-09-15	180	3	C	MLHR	SI0021110588	MODRA LINIJA HOLDING	920.00	920.00	478
2004-09-15	180	3	C	MOKG	SI0031102013	OLJARICA, KRANJ	8000.00	8000.00	28
2004-09-15	180	8	F	MPIR	SI0021111537	PID MAKSIMA	49.00	49.70	87549
2004-09-15	180	3	C	MPLR	SI0021110844	MEDVE?EK PU?NIK	21878.00	0.00	0
2004-09-15	180	3	C	MR0R	SI0021111990	MERCATA	454.00	451.00	527
2004-09-15	180	3	C	MR1R	SI0021113111	M1	705.00	705.00	2243
2004-09-15	180	3	C	MTGG	SI0031105669	METALKA TRGOVINA	76.00	0.00	0
2004-09-15	180	12	C	MTSG	SI0031103706	KOMPAS MTS	1275.00	1275.00	20
2004-09-15	180	3	C	NALN	SI0031102690	NAMA	1050.00	0.00	0
2004-09-15	180	7	F	NF1N	SI0021106008	NFD 1 DELNI?KI INVESTICIJSKI SKLAD	343.00	344.00	172380
2004-09-15	180	3	C	NF2R	SI0021112006	NFD HOLDING	900.00	900.00	8213
2004-09-15	180	12	B	NI01	SI0022100968	NFD INVESTICIJSKO SVETOVANJE	108.00	0.00	0
2004-09-15	180	12	C	NIKN	SI0031100793	NIKA	2200.00	0.00	0
2004-09-15	180	3	C	NK0R	SI0021112121	NK NALO?BE	335.00	335.10	730
2004-09-15	180	3	C	NK2R	SI0021112139	NK2 NALO?BE	300.00	300.00	570
2004-09-15	180	3	C	NKPG	SI0031107178	NIKO	30000.00	0.00	0
2004-09-15	180	12	B	NLB10	SI0022101925	NLB 10. IZDAJA	104.00	0.00	0
2004-09-15	180	12	B	NLB11	SI0022101933	NLB 11. IZDAJA	100.00	0.00	0
2004-09-15	180	12	B	NLB12	SI0022102014	NLB 12. IZDAJA	102.00	0.00	0
2004-09-15	180	12	B	NLB13	SI0022102006	NLB 13. IZDAJA	106.00	0.00	0
2004-09-15	180	3	B	NLB14	SI0022102089	NLB 14. IZDAJA	100.00	0.00	0
2004-09-15	180	12	B	NLB3	SI0022101180	NLB 2. IZDAJA SERIJA A	102.00	0.00	0
2004-09-15	180	12	B	NLB4	SI0022101198	NLB 2. IZDAJA SERIJA B	101.00	0.00	0
2004-09-15	180	12	B	NLB5	SI0022101362	NLB 3. IZDAJA	103.00	0.00	0
2004-09-15	180	3	B	NLB7	SI0022101776	NLB 7. IZDAJA	107.00	0.00	0
2004-09-15	180	3	B	NLB8	SI0022101784	NLB 8. IZDAJA	103.00	0.00	0
2004-09-15	180	12	B	NLB9	SI0022101917	NLB 9. IZDAJA	103.00	0.00	0
2004-09-15	180	3	C	PALG	SI0031103300	HOTELI PALACE	1505.00	1505.40	39
2004-09-15	180	3	B	PBS2	SI0022101230	PO?TNA BANKA SLOVENIJE 2. IZDAJA	112.00	0.00	0
2004-09-15	180	3	B	PBS3	SI0022101354	PO?TNA BANKA SLOVENIJE 3. IZDAJA	100.00	0.00	0
2004-09-15	180	3	B	PBS5	SI0022102030	PO?TNA BANKA SLOVENIJE 5. IZDAJA	101.00	0.00	0
2004-09-15	180	3	C	PDKR	SI0021111966	KD Nalo?be	546.00	551.20	28881
2004-09-15	180	12	C	PETG	SI0031102153	PETROL	66924.00	66950.00	1733
2004-09-15	180	12	C	PILR	SI0031107418	PIVOVARNA LA?KO	7615.00	7550.00	1615
2004-09-15	180	3	C	POIR	SI0021110984	POM-INVEST	771.00	750.20	382
2004-09-15	180	3	C	POPG	SI0031108226	PLAMA - PUR	3000.00	3000.00	200
2004-09-15	180	3	C	PPIG	SI0021113038	POM-NALO?BE	395.00	395.70	500
2004-09-15	180	3	B	PRB4	SI0022101081	PROBANKA 4. IZDAJA	100.00	0.00	0
2004-09-15	180	3	B	PRB5	SI0022101537	PROBANKA 5. IZDAJA	100.00	0.00	0
2004-09-15	180	3	B	PRB6	SI0022101941	PROBANKA 6. IZDAJA	101.00	0.00	0
2004-09-15	180	3	B	PRB7	SI0022102097	PROBANKA 7. IZDAJA	101.00	101.70	150
2004-09-15	180	12	P	PRBP	SI0021200405	PROBANKA	6100.00	0.00	0
2004-09-15	180	12	C	PULG	SI0031109075	PIVOVARNA UNION	70100.00	0.00	0
2004-09-15	180	12	C	RARG	SI0031102302	RADENSKA	1910.00	1910.00	195
2004-09-15	180	3	P	RGP	SI0031200288	ZDRAVILI??E ROGA?KA	300.00	0.00	0
2004-09-15	180	3	C	RGS	SI0031104894	ZDRAVILI??E ROGA?KA	165.00	165.00	147
2004-09-15	180	3	C	RKRG	SI0031103284	RTC KRVAVEC	750.00	0.00	0
2004-09-15	180	12	B	RS10	SI0002100731	REPUBLIKA SLOVENIJA 10.IZDAJA	100.00	0.00	0
2004-09-15	180	12	B	RS17	SI0002101150	REPUBLIKA SLOVENIJA 17. IZDAJA	103.00	0.00	0
2004-09-15	180	12	B	RS18	SI0002101168	REPUBLIKA SLOVENIJA 18. IZDAJA	107.00	0.00	0
2004-09-15	180	12	B	RS21	SI0002101341	REPUBLIKA SLOVENIJA 21. IZDAJA	97.00	97.50	50
2004-09-15	180	12	B	RS22	SI0002101374	REPUBLIKA SLOVENIJA 22. IZDAJA	104.00	0.00	0
2004-09-15	180	12	B	RS23	SI0002101382	REPUBLIKA SLOVENIJA 23. IZDAJA	110.00	0.00	0
2004-09-15	180	12	B	RS25	SI0002101408	REPUBLIKA SLOVENIJA 25. IZDAJA	105.00	0.00	0
2004-09-15	180	12	B	RS26	SI0002101432	REPUBLIKA SLOVENIJA 26. IZDAJA	106.00	0.00	0
2004-09-15	180	12	B	RS27	SI0002101549	REPUBLIKA SLOVENIJA 27. IZDAJA	106.00	0.00	0
2004-09-15	180	12	B	RS28	SI0002101564	REPUBLIKA SLOVENIJA 28. IZDAJA	103.00	0.00	0
2004-09-15	180	12	B	RS29	SI0002101572	REPUBLIKA SLOVENIJA 29. IZDAJA	106.00	0.00	0
2004-09-15	180	12	B	RS31	SI0002101580	REPUBLIKA SLOVENIJA 31. IZDAJA	107.00	0.00	0
2004-09-15	180	12	B	RS32	SI0002101598	REPUBLIKA SLOVENIJA 32. IZDAJA	106.00	0.00	0
2004-09-15	180	12	B	RS33	SI0002101648	REPUBLIKA SLOVENIJA 33. IZDAJA	140.00	0.00	0
2004-09-15	180	12	B	RS34	SI0002101614	REPUBLIKA SLOVENIJA 34. IZDAJA	104.00	0.00	0
2004-09-15	180	12	B	RS35	SI0002101622	REPUBLIKA SLOVENIJA 35. IZDAJA	106.00	0.00	0
2004-09-15	180	12	B	RS36	SI0002101630	REPUBLIKA SLOVENIJA 36. IZDAJA	103.00	0.00	0
2004-09-15	180	12	B	RS37	SI0002101663	REPUBLIKA SLOVENIJA 37. IZDAJA	105.00	0.00	0
2004-09-15	180	12	B	RS38	SI0002101671	REPUBLIKA SLOVENIJA 38. IZDAJA	111.00	0.00	0
2004-09-15	180	12	B	RS39	SI0002101655	REPUBLIKA SLOVENIJA 39. IZDAJA	98.00	98.59	9744
2004-09-15	180	12	B	RS40	SI0002101697	REPUBLIKA SLOVENIJA 40. IZDAJA	103.00	0.00	0
2004-09-15	180	12	B	RS41	SI0002101705	REPUBLIKA SLOVENIJA 41. IZDAJA	104.00	0.00	0
2004-09-15	180	12	B	RS42	SI0002101721	REPUBLIKA SLOVENIJA 42. IZDAJA	104.00	0.00	0
2004-09-15	180	12	B	RS43	SI0002101796	REPUBLIKA SLOVENIJA 43. IZDAJA	102.00	0.00	0
2004-09-15	180	12	B	RS44	SI0002101820	REPUBLIKA SLOVENIJA 44. IZDAJA	110.00	0.00	0
2004-09-15	180	12	B	RS45	SI0002101812	REPUBLIKA SLOVENIJA 45. IZDAJA	103.00	0.00	0
2004-09-15	180	12	B	RS48	SI0002101853	REPUBLIKA SLOVENIJA 48. IZDAJA	104.00	0.00	0
2004-09-15	180	12	B	RS49	SI0002101887	REPUBLIKA SLOVENIJA 49. IZDAJA	106.00	106.00	5
2004-09-15	180	12	B	RS50	SI0002101895	REPUBLIKA SLOVENIJA 50. IZDAJA	102.00	0.00	0
2004-09-15	180	12	B	RS51	SI0002101903	REPUBLIKA SLOVENIJA 51. IZDAJA	106.00	0.00	0
2004-09-15	180	12	B	RS52	SI0002101952	REPUBLIKA SLOVENIJA 52. IZDAJA	106.00	0.00	0
2004-09-15	180	12	B	RS53	SI0002101960	REPUBLIKA SLOVENIJA 53. IZDAJA	106.00	106.00	58
2004-09-15	180	12	B	RS54	SI0002102059	REPUBLIKA SLOVENIJA 54. IZDAJA	108.00	0.00	0
2004-09-15	180	12	B	RS55	SI0002102109	REPUBLIKA SLOVENIJA 55. IZDAJA	103.00	103.00	2500
2004-09-15	180	12	B	RS56	SI0002102117	REPUBLIKA SLOVENIJA 56. IZDAJA	102.00	0.00	0
2004-09-15	180	12	B	RS57	SI0002102141	REPUBLIKA SLOVENIJA 57. IZDAJA	102.00	0.00	0
2004-09-15	180	12	C	SALR	SI0031110453	SALUS, LJUBLJANA	134999.00	135000.00	83
2004-09-15	180	12	C	SAVA	SI0031108457	SAVA	37834.00	38200.00	216
2004-09-15	180	3	C	SELR	SI0031111758	SATURNUS EMBALA?A	44484.00	43600.00	114
2004-09-15	180	3	C	SIHG	SI0031107426	SIJAJ HRASTNIK	2000.00	0.00	0
2004-09-15	180	3	B	SIPAE	SI0032101113	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA A	0.00	0.00	0
2004-09-15	180	3	B	SIPBE	SI0032101121	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B	0.00	0.00	0
2004-09-15	180	3	C	SKAG	SI0031102450	SVILANIT KAMNIK	1500.00	0.00	0
2004-09-15	180	12	B	SKB4A	SI0022100992	SKB BANKA 4. IZDAJA SERIJA A	103.00	0.00	0
2004-09-15	180	12	B	SKB4B	SI0022101008	SKB BANKA 4. IZDAJA SERIJA B	97.00	0.00	0
2004-09-15	180	3	C	SKDR	SI0031110164	KD GROUP	102000.00	102000.00	5
2004-09-15	180	3	C	SLLG	SI0031100405	SLOVENIJALES	12750.00	0.00	0
2004-09-15	180	7	F	SN0N	SI0021105901	KRONA SENIOR	164.00	166.00	53549
2004-09-15	180	3	B	SOS2E	SI0002100558	SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA	105.00	105.30	4791
2004-09-15	180	12	B	SSR1E	SI0002100210	STANOVANJSKI SKLAD RS 1. IZDAJA	104.00	0.00	0
2004-09-15	180	12	B	SSR2	SI0002100806	STANOVANJSKI SKLAD RS 2.IZDAJA	106.00	0.00	0
2004-09-15	180	3	B	SSR3	SI0002101416	STANOVANJSKI SKLAD RS 3. IZDAJA	112.00	0.00	0
2004-09-15	180	3	C	ST1R	SI0021112105	HRAM HOLDING	368.00	370.00	1597
2004-09-15	180	3	C	SVMG	SI0031102096	SVILA	30.00	0.00	0
2004-09-15	180	5	D	SZ28	SI0009903111	?ESTMESE?NE ZAKLADNE MENICE 28. IZDAJA	0.00	0.00	0
2004-09-15	180	5	D	SZ29	SI0009903236	?ESTMESE?NE ZAKLADNE MENICE 29. IZDAJA	0.00	0.00	0
2004-09-15	180	5	D	SZ30	SI0009903350	?ESTMESE?NE ZAKLADNE MENICE 30. IZDAJA	0.00	0.00	0
2004-09-15	180	12	B	SZB3	SI0022101024	DBS 3. IZDAJA	103.00	0.00	0
2004-09-15	180	3	B	SZB4	SI0022101511	DBS 4. IZDAJA	0.00	0.00	0
2004-09-15	180	12	C	TCRG	SI0031100637	TERME ?ATE?	38583.00	38550.00	232
2004-09-15	180	3	C	TEAG	SI0031102211	TEKSTINA	265.00	250.00	3420
2004-09-15	180	12	C	TEHG	SI0031100025	TEHNOUNION	12701.00	0.00	0
2004-09-15	180	3	C	TFDR	SI0021111206	TRIGLAV, FINAN?NA DRU?BA	1300.00	1301.60	844
2004-09-15	180	7	F	TG1R	SI0021113129	TRIGLAV STEBER I, delni?ka ID	3800.00	3800.40	10039
2004-09-15	180	3	C	TKMG	SI0031104241	KO?AKI TMI	15000.00	0.00	0
2004-09-15	180	3	C	TODG	SI0031101361	TOSAMA	13000.00	13000.00	10
2004-09-15	180	3	C	TR0R	SI0021112196	TRDNJAVA HOLDING	283.00	283.50	190
2004-09-15	180	3	C	TR1R	SI0021112204	TRDNJAVA I HOLDING	320.00	0.00	0
2004-09-15	180	3	C	TRSG	SI0021112238	TRIGLAV NALO?BE	410.00	414.00	1433
2004-09-15	180	3	C	TSOR	SI0031100207	TOVARNA SLADKORJA ORMO?	8300.00	0.00	0
2004-09-15	180	3	C	TUBG	SI0031103441	SWATY	13000.00	0.00	0
2004-09-15	180	5	D	TZ74	SI0009903228	TRIMESE?NE ZAKLADNE MENICE 74. IZDAJA	0.00	0.00	0
2004-09-15	180	5	D	TZ75	SI0009903301	TRIMESE?NE ZAKLADNE MENICE 75. IZDAJA	0.00	0.00	0
2004-09-15	180	5	D	TZ76	SI0009903368	TRIMESE?NE ZAKLADNE MENICE 76. IZDAJA	0.00	0.00	0
2004-09-15	180	3	C	UPGR	SI0021102668	UPIMO GROUP	35.00	0.00	0
2004-09-15	180	3	C	USAR	SI0031111477	UNIT-AS LJUBLJANA	5000.00	0.00	0
2004-09-15	180	3	C	USLG	SI0031104670	UNITAS, LJUBLJANA	2100.00	2100.00	26
2004-09-15	180	3	C	VHDR	SI0021111313	VIPA HOLDING	900.00	900.00	1566
2004-09-15	180	3	C	VHLG	SI0031105511	HIDROTEHNIK	1695.00	1695.00	650
2004-09-15	180	3	C	VIHR	SI0021111255	VIZIJA HOLDING	650.00	650.00	730
2004-09-15	180	7	F	VIIN	SI0021111321	VIPA INVEST	2150.00	2150.00	597
2004-09-15	180	12	B	VIP3E	SI0022100562	BANKA VIPA 3.IZDAJA	101.00	0.00	0
2004-09-15	180	12	B	VIP4E	SI0022100745	BANKA VIPA 4.IZDAJA	103.00	0.00	0
2004-09-15	180	12	B	VIP5	SI0022100869	BANKA VIPA 5.IZDAJA	102.00	0.00	0
2004-09-15	180	12	B	VIP6	SI0022101131	BANKA VIPA 6. IZDAJA	101.00	0.00	0
2004-09-15	180	12	B	VIP7	SI0022101420	BANKA VIPA 7. IZDAJA	100.00	0.00	0
2004-09-15	180	3	C	VLJG	SI0031100694	VELANA	656.00	0.00	0
2004-09-15	180	12	B	VP02E	SI0022100976	BANKA VIPA 2. IZDAJA	104.00	0.00	0
2004-09-15	180	3	C	VZPG	SI0021112113	VIZIJA HOLDING ENA	550.00	550.00	502
2004-09-15	180	3	C	ZDDG	SI0031105396	TERME DOBRNA	1890.00	0.00	0
2004-09-15	180	7	F	ZM1N	SI0021106172	ZLATA MONETA I, ID	143.00	143.50	507003
2004-09-15	180	3	C	ZM2R	SI0021111982	ZLATA MONETA II	496.00	495.50	93376
2004-09-15	180	3	C	ZMDG	SI0031106964	?ELEZARNA RAVNE - MONTER DRAVOGRAD	1402.00	0.00	0
2004-09-15	180	3	B	ZT01	SI0022102063	ZAVAROVALNICA TRIGLAV 1. IZDAJA	100.00	0.00	0
2004-09-15	180	12	C	ZTOG	SI0031108440	?ITO	40343.00	40000.00	102
2004-09-15	180	3	C	ZV2R	SI0021112154	ZVON DVA HOLDING	489.00	486.30	3184
2004-09-15	180	3	C	ZVHR	SI0021111776	ZVON ENA HOLDING	2158.00	2153.00	12242
2004-09-15	180	7	F	ZVIR	SI0021111784	ZVON ENA ID	2944.00	2950.30	1213

Stevilo zapisov: 261