| datum tecajnice | st tecajnice | tier | type | oznaka vp | isin koda vp | izdajatelj | avgprice | zakljucni tecaj | promet v lotih | stevilo poslov |
|---|
| 2004-11-18 | 225 | 3 | C | AAPG | SI0021111917 | AKTIVA AVANT | 450.00 | 450.00 | 182 | 0 |
| 2004-11-18 | 225 | 12 | B | AB03 | SI0022100901 | ABANKA 3.IZDAJA | 100.00 | 100.00 | 13 | 0 |
| 2004-11-18 | 225 | 12 | B | AB04 | SI0022101313 | ABANKA 4. IZDAJA | 103.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | AB05 | SI0022101503 | ABANKA 5. IZDAJA | 102.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | AB06 | SI0022101800 | ABANKA 6. IZDAJA | 102.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | AB07 | SI0022102048 | ABANKA VIPA 7. IZDAJA | 102.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | B | AB08 | SI0022102188 | ABANKA VIPA 8. IZDAJA | 101.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | B | AB09 | SI0022102196 | ABANKA VIPA 9. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | B | ACL1E | SI0032100719 | AUTOCOMMERCE 1. IZDAJA | 106.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | C | AELG | SI0031103276 | AERODROM LJUBLJANA | 10665.00 | 10750.00 | 259 | 0 |
| 2004-11-18 | 225 | 3 | C | AKIR | SI0021111354 | AKTIVA INVEST | 25000.00 | 25000.00 | 105 | 0 |
| 2004-11-18 | 225 | 3 | C | AKMG | SI0031104332 | AGROKOMBINAT MARIBOR | 873.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | APAG | SI0031109893 | ALPETOUR POTOVALNA AGENCIJA | 2315.00 | 2315.00 | 5 | 0 |
| 2004-11-18 | 225 | 3 | C | AR1R | SI0021112071 | ARKADA HOLDING | 941.00 | 940.00 | 1588 | 0 |
| 2004-11-18 | 225 | 3 | C | ASVG | SI0031103151 | AVTOPREVOZNI?TVO IN SERVISI | 81.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | ATPG | SI0021112162 | AKTIVA NALO?BE | 990.00 | 990.00 | 13071 | 0 |
| 2004-11-18 | 225 | 12 | B | BCE3 | SI0022101065 | BANKA CELJE 3. IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | BCE4 | SI0022101214 | BANKA CELJE 4. IZDAJA | 102.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | BCE5 | SI0022101495 | BANKA CELJE 5. IZDAJA | 101.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | BCE6A | SI0022101735 | BANKA CELJE 6. IZDAJA SERIJA A | 100.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | BCE6B | SI0022101743 | BANKA CELJE 6. IZDAJA SERIJA B | 0.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | BCE7 | SI0022101974 | BANKA CELJE 7. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | BCE8 | SI0022102220 | BANKA CELJE 8. IZDAJA | 100.00 | 100.00 | 1775 | 0 |
| 2004-11-18 | 225 | 3 | C | BELG | SI0031102161 | BELINKA | 6049.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | B | BKP4 | SI0022101271 | BANKA KOPER 4. IZDAJA | 107.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | BTC1E | SI0032100578 | BTC 1. IZDAJA | 108.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | BTC2 | SI0032101527 | BTC 2. IZDAJA | 106.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | B | BZ03 | SI0022102154 | BANKA ZASAVJE 3. IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | CAP1 | SI0021100035 | CAPITA | 550.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | CETG | SI0031100843 | CETIS | 45000.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | C | CHZG | SI0031104407 | COMET | 2610.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | CICG | SI0031103805 | CINKARNA CELJE | 25300.00 | 25300.00 | 82 | 0 |
| 2004-11-18 | 225 | 3 | C | COMG | SI0031103607 | COLOR | 2000.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | CRIR | SI0021111925 | CERTIUS INVEST | 500.00 | 500.00 | 432 | 0 |
| 2004-11-18 | 225 | 3 | C | CRKG | SI0031109158 | CREINA | 4601.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | C | DELR | SI0031104456 | DELO | 29000.00 | 29000.00 | 400 | 0 |
| 2004-11-18 | 225 | 3 | C | DMRG | SI0031105206 | DANA | 1450.00 | 1450.00 | 59 | 0 |
| 2004-11-18 | 225 | 12 | C | DPRG | SI0031107079 | DELO PRODAJA | 6121.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | C | DRPG | SI0031100256 | DROGA | 88836.00 | 88010.00 | 21 | 0 |
| 2004-11-18 | 225 | 5 | D | DZ22 | SI0009902808 | DVANAJSTMESE?NE ZAKLADNE MENICE 22. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 5 | D | DZ23 | SI0009902931 | DVANAJSTMESE?NE ZAKLADNE MENICE 23. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 5 | D | DZ24 | SI0009903053 | DVANAJSTMESE?NE ZAKLADNE MENICE 24. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 5 | D | DZ25 | SI0009903186 | DVANAJSTMESE?NE ZAKLADNE MENICE 25. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 5 | D | DZ26 | SI0009903319 | DVANAJSTMESE?NE ZAKLADNE MENICE 26. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 5 | D | DZ27 | SI0009903434 | DVANAJSTMESE?NE ZAKLADNE MENICE 27. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | DZS | SI0031105271 | DZS | 5003.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | C | EOKG | SI0031102682 | EMONA OBALA | 1171.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | C | ETOG | SI0031101338 | ETOL | 61000.00 | 61000.00 | 10 | 0 |
| 2004-11-18 | 225 | 3 | C | ETRG | SI0031107129 | ETRA 33 | 103950.00 | 104000.00 | 10 | 0 |
| 2004-11-18 | 225 | 3 | C | FIRR | SI0021111388 | FINIRA | 332.00 | 333.70 | 668 | 0 |
| 2004-11-18 | 225 | 3 | C | FRAG | SI0031103599 | FRUCTAL | 1811.00 | 1800.00 | 74 | 0 |
| 2004-11-18 | 225 | 3 | C | GEAL | SI0031103417 | GEA COLLEGE | 1215.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | GGBG | SI0031107376 | GOZDNO GOSPODARSTVO BLED | 1751.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | GHUG | SI0031108655 | GRAND HOTEL UNION | 2451.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | GKRG | SI0031107145 | EGOLES | 550.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | GLJG | SI0031103938 | GRADIS, GP LJUBLJANA | 1530.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | GORG | SI0031104993 | GORI?KE OPEKARNE | 2000.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | C | GPG | SI0031102732 | GPG | 6600.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | C | GRVG | SI0031104076 | GORENJE | 6704.00 | 6700.00 | 3958 | 0 |
| 2004-11-18 | 225 | 3 | C | GSBG | SI0031101296 | GEA TOVARNA OLJA | 1002.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | GTKG | SI0031101197 | GORENJSKI TISK | 3101.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | C | GZRG | SI0031110339 | GEODETSKI ZAVOD SLOVENIJE | 2050.00 | 2050.00 | 138 | 0 |
| 2004-11-18 | 225 | 3 | C | HDOG | SI0031101148 | HELIOS, DOM?ALE | 243600.00 | 243000.00 | 5 | 0 |
| 2004-11-18 | 225 | 12 | B | HTB1E | SI0032100941 | HOTELI BERNARDIN | 103.00 | 103.01 | 3 | 0 |
| 2004-11-18 | 225 | 3 | C | IALG | SI0031107046 | ISKRA AVTOELEKTRIKA | 10137.00 | 10001.00 | 16 | 0 |
| 2004-11-18 | 225 | 3 | C | ICRG | SI0031104340 | IMP ?RPALKE LJUBLJANA | 990.00 | 990.00 | 43 | 0 |
| 2004-11-18 | 225 | 12 | C | IEKG | SI0031100090 | INTEREUROPA | 7583.00 | 7600.00 | 1075 | 0 |
| 2004-11-18 | 225 | 3 | C | IELG | SI0031110263 | ELMO | 650.00 | 650.00 | 100 | 0 |
| 2004-11-18 | 225 | 7 | F | IFDR | SI0021113079 | INFOND ID 1 | 1203.00 | 1201.10 | 22763 | 0 |
| 2004-11-18 | 225 | 3 | C | IFFR | SI0021110760 | INFOND HOLDING | 1048.00 | 1050.00 | 11793 | 0 |
| 2004-11-18 | 225 | 3 | C | IFHR | SI0021113087 | INFOND HOLDING 1 | 640.00 | 640.00 | 2096 | 0 |
| 2004-11-18 | 225 | 7 | F | IFIR | SI0021110786 | INFOND ID | 2618.00 | 2616.00 | 9583 | 0 |
| 2004-11-18 | 225 | 3 | C | IHPG | SI0031107459 | INLES | 800.00 | 800.00 | 9000 | 0 |
| 2004-11-18 | 225 | 3 | C | IMTG | SI0031109208 | ?ITO INTES | 261.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | INJG | SI0031107087 | INTEGRAL JESENICE | 2100.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | INRG | SI0031103334 | INTERTRADE ITA | 9702.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | INTR | SI0021100134 | INTARA | 6000.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | C | ITBG | SI0031102070 | ISTRABENZ | 9270.00 | 9250.00 | 364 | 0 |
| 2004-11-18 | 225 | 3 | C | ITSG | SI0031103946 | INTERTRADE ITS | 852.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | JAMR | SI0031111097 | JATA EMONA | 1100.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | JASG | SI0031101544 | JADRAN | 4600.00 | 4600.00 | 850 | 0 |
| 2004-11-18 | 225 | 3 | C | JESG | SI0031104308 | JELEN GOSTINSKO PODJETJE | 800.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | JPIG | SI0031109109 | JAVOR PIVKA | 740.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | JTKG | SI0031107863 | JUTEKS | 33000.00 | 33000.00 | 23 | 0 |
| 2004-11-18 | 225 | 12 | B | KBM2 | SI0022101289 | NOVA KBM 2. IZDAJA | 103.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | KBM3 | SI0022101479 | NOVA KBM 3. IZDAJA SERIJA A | 109.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | KBM4 | SI0022101487 | NOVA KBM 3. IZDAJA SERIJA B | 0.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | KBM5 | SI0022102212 | NOVA KBM 5. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | KBM6 | SI0022102238 | NOVA KBM 6. IZDAJA | 102.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | P | KDHP | SI0031200502 | KD HOLDING | 6400.00 | 6400.10 | 66 | 0 |
| 2004-11-18 | 225 | 3 | C | KDHR | SI0031110461 | KD HOLDING | 11135.00 | 11051.00 | 346 | 0 |
| 2004-11-18 | 225 | 7 | F | KDIN | SI0021110224 | KD ID | 227.00 | 227.00 | 150215 | 0 |
| 2004-11-18 | 225 | 3 | B | KDO1E | SI0022100539 | KD INVESTMENTS 1.IZDAJA | 109.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | KEPG | SI0031104209 | KEMA PUCONCI | 6000.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | KHKG | SI0031100520 | KOMPAS HOTELI | 15700.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | KLAG | SI0031105487 | KLASJE CELJE | 415.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | KLLG | SI0031111147 | IMP KLIMAT | 2125.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | C | KOLR | SI0031100058 | KOLINSKA | 6419.00 | 6450.00 | 10589 | 0 |
| 2004-11-18 | 225 | 3 | C | KRHR | SI0021111248 | KRONA HOLDING | 450.00 | 450.00 | 334 | 0 |
| 2004-11-18 | 225 | 12 | C | KRKG | SI0031102120 | KRKA | 86922.00 | 86506.00 | 3135 | 0 |
| 2004-11-18 | 225 | 3 | C | KS2G | SI0021112030 | KS2 NALO?BE | 405.00 | 405.30 | 1474 | 0 |
| 2004-11-18 | 225 | 3 | C | LIVG | SI0031107962 | LIV POSTOJNA | 15500.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | LIZG | SI0031103714 | LIZ IN?ENIRING | 1400.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | C | LKPG | SI0031101346 | LUKA KOPER | 8249.00 | 8200.00 | 643 | 0 |
| 2004-11-18 | 225 | 3 | C | LLBG | SI0031108713 | LIP BLED | 1000.00 | 1000.00 | 383 | 0 |
| 2004-11-18 | 225 | 3 | C | LSBG | SI0031100355 | LESNINA EMMI | 780.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | MAHR | SI0021111511 | MAKSIMA HOLDING | 1120.00 | 1149.90 | 7258 | 0 |
| 2004-11-18 | 225 | 7 | F | MAIR | SI0021111529 | ID MAKSIMA | 2596.00 | 2585.70 | 3490 | 0 |
| 2004-11-18 | 225 | 12 | C | MAJG | SI0031108200 | MLINOTEST | 1900.00 | 1900.00 | 85 | 0 |
| 2004-11-18 | 225 | 3 | C | MAPG | SI0031100587 | MARINA PORTORO? | 9600.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | MEDR | SI0031106915 | MEDALJON | 2480.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | C | MELR | SI0031100082 | MERCATOR | 42438.00 | 42120.00 | 1890 | 0 |
| 2004-11-18 | 225 | 12 | C | MER | SI0031104639 | MERKUR | 37126.00 | 37000.00 | 126 | 0 |
| 2004-11-18 | 225 | 3 | C | MHLG | SI0031110073 | FOND INVEST | 1287.00 | 1275.00 | 39 | 0 |
| 2004-11-18 | 225 | 3 | C | MILG | SI0031111162 | LESNINA | 259900.00 | 259900.00 | 2 | 0 |
| 2004-11-18 | 225 | 3 | C | MIPG | SI0031109695 | MIP | 1950.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | MISG | SI0031102716 | MITOL SE?ANA | 4400.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | MKIR | SI0021113194 | MAKSIMA INVEST | 525.00 | 525.10 | 3237 | 0 |
| 2004-11-18 | 225 | 3 | C | MKOG | SI0031101304 | MELAMIN | 5200.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | MKTG | SI0031100942 | MK TISKARNA | 2200.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 7 | F | ML0G | SI0021105968 | MODRA LINIJA | 260.00 | 260.00 | 4818 | 0 |
| 2004-11-18 | 225 | 3 | C | MLHR | SI0021110588 | MODRA LINIJA HOLDING | 918.00 | 916.10 | 266 | 0 |
| 2004-11-18 | 225 | 3 | C | MOKG | SI0031102013 | OLJARICA, KRANJ | 8000.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | MPLR | SI0021110844 | MEDVE?EK PU?NIK | 18000.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | MR0R | SI0021111990 | MERCATA | 465.00 | 468.10 | 901 | 0 |
| 2004-11-18 | 225 | 3 | C | MR1R | SI0021113111 | M1 | 455.00 | 455.00 | 416 | 0 |
| 2004-11-18 | 225 | 3 | C | MTGG | SI0031105669 | METALKA TRGOVINA | 188.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | C | MTSG | SI0031103706 | KOMPAS MTS | 1347.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | NALN | SI0031102690 | NAMA | 1050.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 7 | F | NF1N | SI0021106008 | NFD 1 DELNI?KI INVESTICIJSKI SKLAD | 345.00 | 347.20 | 233723 | 0 |
| 2004-11-18 | 225 | 3 | C | NF2R | SI0021112006 | NFD HOLDING | 899.00 | 930.00 | 10764 | 0 |
| 2004-11-18 | 225 | 12 | B | NI01 | SI0022100968 | NFD INVESTICIJSKO SVETOVANJE | 105.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | C | NIKN | SI0031100793 | NIKA | 2400.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | NK2R | SI0021112139 | NK2 NALO?BE | 308.00 | 308.10 | 36 | 0 |
| 2004-11-18 | 225 | 3 | C | NKPG | SI0031107178 | NIKO | 32350.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | NLB10 | SI0022101925 | NLB 10. IZDAJA | 105.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | NLB11 | SI0022101933 | NLB 11. IZDAJA | 103.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | NLB12 | SI0022102014 | NLB 12. IZDAJA | 102.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | NLB13 | SI0022102006 | NLB 13. IZDAJA | 106.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | B | NLB14 | SI0022102089 | NLB 14. IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | NLB3 | SI0022101180 | NLB 2. IZDAJA SERIJA A | 101.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | NLB4 | SI0022101198 | NLB 2. IZDAJA SERIJA B | 101.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | NLB5 | SI0022101362 | NLB 3. IZDAJA | 103.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | B | NLB7 | SI0022101776 | NLB 7. IZDAJA | 107.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | B | NLB8 | SI0022101784 | NLB 8. IZDAJA | 103.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | NLB9 | SI0022101917 | NLB 9. IZDAJA | 103.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | PALG | SI0031103300 | HOTELI PALACE | 1500.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | B | PBS2 | SI0022101230 | PO?TNA BANKA SLOVENIJE 2. IZDAJA | 112.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | B | PBS3 | SI0022101354 | PO?TNA BANKA SLOVENIJE 3. IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | B | PBS5 | SI0022102030 | PO?TNA BANKA SLOVENIJE 5. IZDAJA | 101.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | C | PETG | SI0031102153 | PETROL | 66040.00 | 65751.00 | 631 | 0 |
| 2004-11-18 | 225 | 12 | C | PILR | SI0031107418 | PIVOVARNA LA?KO | 7558.00 | 7560.00 | 1242 | 0 |
| 2004-11-18 | 225 | 3 | B | PNO1 | SI0022102121 | POTEZA NALO?BE | 0.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | POIR | SI0021110984 | POM-INVEST | 839.00 | 838.30 | 923 | 0 |
| 2004-11-18 | 225 | 3 | C | POPG | SI0031108226 | PLAMA - PUR | 3200.00 | 3200.00 | 50 | 0 |
| 2004-11-18 | 225 | 3 | C | PPIG | SI0021113038 | POM-NALO?BE | 385.00 | 385.00 | 1055 | 0 |
| 2004-11-18 | 225 | 3 | B | PRB4 | SI0022101081 | PROBANKA 4. IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | B | PRB5 | SI0022101537 | PROBANKA 5. IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | B | PRB6 | SI0022101941 | PROBANKA 6. IZDAJA | 101.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | B | PRB7 | SI0022102097 | PROBANKA 7. IZDAJA | 101.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | P | PRBP | SI0021200405 | PROBANKA | 6300.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | C | PULG | SI0031109075 | PIVOVARNA UNION | 71101.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | C | RARG | SI0031102302 | RADENSKA | 1980.00 | 2000.00 | 430 | 0 |
| 2004-11-18 | 225 | 3 | P | RGP | SI0031200288 | ZDRAVILI??E ROGA?KA | 300.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | RGS | SI0031104894 | ZDRAVILI??E ROGA?KA | 170.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | RKRG | SI0031103284 | RTC KRVAVEC | 1000.00 | 1000.00 | 10286 | 0 |
| 2004-11-18 | 225 | 12 | B | RS10 | SI0002100731 | REPUBLIKA SLOVENIJA 10.IZDAJA | 101.00 | 101.50 | 55 | 0 |
| 2004-11-18 | 225 | 12 | B | RS17 | SI0002101150 | REPUBLIKA SLOVENIJA 17. IZDAJA | 103.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | RS18 | SI0002101168 | REPUBLIKA SLOVENIJA 18. IZDAJA | 107.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | RS21 | SI0002101341 | REPUBLIKA SLOVENIJA 21. IZDAJA | 98.00 | 98.30 | 2298 | 0 |
| 2004-11-18 | 225 | 12 | B | RS22 | SI0002101374 | REPUBLIKA SLOVENIJA 22. IZDAJA | 104.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | RS23 | SI0002101382 | REPUBLIKA SLOVENIJA 23. IZDAJA | 110.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | RS25 | SI0002101408 | REPUBLIKA SLOVENIJA 25. IZDAJA | 105.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | RS26 | SI0002101432 | REPUBLIKA SLOVENIJA 26. IZDAJA | 109.00 | 109.79 | 15 | 0 |
| 2004-11-18 | 225 | 12 | B | RS27 | SI0002101549 | REPUBLIKA SLOVENIJA 27. IZDAJA | 106.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | RS28 | SI0002101564 | REPUBLIKA SLOVENIJA 28. IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | RS29 | SI0002101572 | REPUBLIKA SLOVENIJA 29. IZDAJA | 105.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | RS31 | SI0002101580 | REPUBLIKA SLOVENIJA 31. IZDAJA | 107.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | RS32 | SI0002101598 | REPUBLIKA SLOVENIJA 32. IZDAJA | 108.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | RS33 | SI0002101648 | REPUBLIKA SLOVENIJA 33. IZDAJA | 142.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | RS34 | SI0002101614 | REPUBLIKA SLOVENIJA 34. IZDAJA | 104.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | RS35 | SI0002101622 | REPUBLIKA SLOVENIJA 35. IZDAJA | 105.00 | 105.80 | 35 | 0 |
| 2004-11-18 | 225 | 12 | B | RS36 | SI0002101630 | REPUBLIKA SLOVENIJA 36. IZDAJA | 103.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | RS37 | SI0002101663 | REPUBLIKA SLOVENIJA 37. IZDAJA | 105.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | RS38 | SI0002101671 | REPUBLIKA SLOVENIJA 38. IZDAJA | 113.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | RS39 | SI0002101655 | REPUBLIKA SLOVENIJA 39. IZDAJA | 100.00 | 100.31 | 7013 | 0 |
| 2004-11-18 | 225 | 12 | B | RS40 | SI0002101697 | REPUBLIKA SLOVENIJA 40. IZDAJA | 103.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | RS41 | SI0002101705 | REPUBLIKA SLOVENIJA 41. IZDAJA | 104.00 | 104.10 | 36 | 0 |
| 2004-11-18 | 225 | 12 | B | RS42 | SI0002101721 | REPUBLIKA SLOVENIJA 42. IZDAJA | 104.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | RS43 | SI0002101796 | REPUBLIKA SLOVENIJA 43. IZDAJA | 102.00 | 102.50 | 105 | 0 |
| 2004-11-18 | 225 | 12 | B | RS44 | SI0002101820 | REPUBLIKA SLOVENIJA 44. IZDAJA | 110.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | RS45 | SI0002101812 | REPUBLIKA SLOVENIJA 45. IZDAJA | 101.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | RS48 | SI0002101853 | REPUBLIKA SLOVENIJA 48. IZDAJA | 105.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | RS49 | SI0002101887 | REPUBLIKA SLOVENIJA 49. IZDAJA | 105.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | RS50 | SI0002101895 | REPUBLIKA SLOVENIJA 50. IZDAJA | 102.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | RS51 | SI0002101903 | REPUBLIKA SLOVENIJA 51. IZDAJA | 105.00 | 105.49 | 116 | 0 |
| 2004-11-18 | 225 | 12 | B | RS52 | SI0002101952 | REPUBLIKA SLOVENIJA 52. IZDAJA | 107.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | RS53 | SI0002101960 | REPUBLIKA SLOVENIJA 53. IZDAJA | 108.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | RS54 | SI0002102059 | REPUBLIKA SLOVENIJA 54. IZDAJA | 110.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | RS55 | SI0002102109 | REPUBLIKA SLOVENIJA 55. IZDAJA | 103.00 | 103.64 | 65 | 0 |
| 2004-11-18 | 225 | 12 | B | RS56 | SI0002102117 | REPUBLIKA SLOVENIJA 56. IZDAJA | 104.00 | 104.60 | 5661 | 0 |
| 2004-11-18 | 225 | 12 | B | RS57 | SI0002102141 | REPUBLIKA SLOVENIJA 57. IZDAJA | 104.00 | 105.00 | 33892 | 0 |
| 2004-11-18 | 225 | 12 | C | SALR | SI0031110453 | SALUS, LJUBLJANA | 132000.00 | 132000.00 | 6 | 0 |
| 2004-11-18 | 225 | 12 | C | SAVA | SI0031108457 | SAVA | 38236.00 | 38260.00 | 512 | 0 |
| 2004-11-18 | 225 | 3 | C | SELR | SI0031111758 | SATURNUS EMBALA?A | 45000.00 | 45000.00 | 22 | 0 |
| 2004-11-18 | 225 | 3 | C | SIHG | SI0031107426 | SIJAJ HRASTNIK | 2000.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | B | SIPAE | SI0032101113 | SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA A | 0.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | B | SIPBE | SI0032101121 | SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B | 0.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | SKAG | SI0031102450 | SVILANIT KAMNIK | 605.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | SKB4A | SI0022100992 | SKB BANKA 4. IZDAJA SERIJA A | 103.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | SKB4B | SI0022101008 | SKB BANKA 4. IZDAJA SERIJA B | 97.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | SKDR | SI0031110164 | KD GROUP | 97000.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | SLLG | SI0031100405 | SLOVENIJALES | 11502.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 7 | F | SN0N | SI0021105901 | KRONA SENIOR | 165.00 | 165.70 | 47810 | 0 |
| 2004-11-18 | 225 | 3 | B | SOS2E | SI0002100558 | SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA | 106.00 | 106.41 | 7591 | 0 |
| 2004-11-18 | 225 | 12 | B | SSR1E | SI0002100210 | STANOVANJSKI SKLAD RS 1. IZDAJA | 104.00 | 104.30 | 67 | 0 |
| 2004-11-18 | 225 | 12 | B | SSR2 | SI0002100806 | STANOVANJSKI SKLAD RS 2.IZDAJA | 106.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | B | SSR3 | SI0002101416 | STANOVANJSKI SKLAD RS 3. IZDAJA | 122.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | ST1R | SI0021112105 | HRAM HOLDING | 365.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | SVMG | SI0031102096 | SVILA | 33.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 5 | D | SZ29 | SI0009903236 | ?ESTMESE?NE ZAKLADNE MENICE 29. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 5 | D | SZ30 | SI0009903350 | ?ESTMESE?NE ZAKLADNE MENICE 30. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 5 | D | SZ31 | SI0009903483 | ?ESTMESE?NE ZAKLADNE MENICE 31. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | SZB3 | SI0022101024 | DBS 3. IZDAJA | 103.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | B | SZB4 | SI0022101511 | DBS 4. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | C | TCRG | SI0031100637 | TERME ?ATE? | 38116.00 | 38800.00 | 285 | 0 |
| 2004-11-18 | 225 | 3 | C | TEAG | SI0031102211 | TEKSTINA | 250.00 | 250.00 | 2050 | 0 |
| 2004-11-18 | 225 | 12 | C | TEHG | SI0031100025 | TEHNOUNION | 12701.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | TFDR | SI0021111206 | TRIGLAV, FINAN?NA DRU?BA | 1150.00 | 1150.00 | 18557 | 0 |
| 2004-11-18 | 225 | 7 | F | TG1R | SI0021113129 | TRIGLAV STEBER I, delni?ka ID | 3739.00 | 3733.50 | 67649 | 0 |
| 2004-11-18 | 225 | 3 | C | TKMG | SI0031104241 | KO?AKI TMI | 15000.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | TODG | SI0031101361 | TOSAMA | 14350.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | TR0R | SI0021112196 | TRDNJAVA HOLDING | 305.00 | 305.50 | 285 | 0 |
| 2004-11-18 | 225 | 3 | C | TR1R | SI0021112204 | TRDNJAVA I HOLDING | 325.00 | 325.10 | 654 | 0 |
| 2004-11-18 | 225 | 3 | C | TRSG | SI0021112238 | TRIGLAV NALO?BE | 381.00 | 380.00 | 39424 | 0 |
| 2004-11-18 | 225 | 3 | C | TSOR | SI0031100207 | TOVARNA SLADKORJA ORMO? | 8299.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | TUBG | SI0031103441 | SWATY | 13000.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 5 | D | TZ76 | SI0009903368 | TRIMESE?NE ZAKLADNE MENICE 76. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 5 | D | TZ77 | SI0009903442 | TRIMESE?NE ZAKLADNE MENICE 77. IZDAJE | 0.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 5 | D | TZ78 | SI0009903491 | TRIMESE?NE ZAKLADNE MENICE 78. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | UPGR | SI0021102668 | UPIMO GROUP | 35.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | USAR | SI0031111477 | UNIT-AS LJUBLJANA | 4000.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | USLG | SI0031104670 | UNITAS, LJUBLJANA | 2110.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | VHDR | SI0021111313 | VIPA HOLDING | 900.00 | 900.20 | 1455 | 0 |
| 2004-11-18 | 225 | 3 | C | VHLG | SI0031105511 | HIDROTEHNIK | 1270.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | VIHR | SI0021111255 | VIZIJA HOLDING | 700.00 | 700.00 | 1399 | 0 |
| 2004-11-18 | 225 | 7 | F | VIIN | SI0021111321 | VIPA INVEST | 2200.00 | 2207.10 | 1185 | 0 |
| 2004-11-18 | 225 | 12 | B | VIP3E | SI0022100562 | BANKA VIPA 3.IZDAJA | 103.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | VIP4E | SI0022100745 | BANKA VIPA 4.IZDAJA | 103.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | VIP5 | SI0022100869 | BANKA VIPA 5.IZDAJA | 102.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | VIP6 | SI0022101131 | BANKA VIPA 6. IZDAJA | 101.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | VIP7 | SI0022101420 | BANKA VIPA 7. IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | VLJG | SI0031100694 | VELANA | 550.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | B | VP02E | SI0022100976 | BANKA VIPA 2. IZDAJA | 104.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | C | VZPG | SI0021112113 | VIZIJA HOLDING ENA | 600.00 | 600.00 | 1314 | 0 |
| 2004-11-18 | 225 | 3 | C | ZDDG | SI0031105396 | TERME DOBRNA | 1750.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 7 | F | ZM1N | SI0021106172 | ZLATA MONETA I, ID | 148.00 | 148.40 | 70359 | 0 |
| 2004-11-18 | 225 | 3 | C | ZM2R | SI0021111982 | ZLATA MONETA II | 510.00 | 510.00 | 2819 | 0 |
| 2004-11-18 | 225 | 3 | C | ZMDG | SI0031106964 | ?ELEZARNA RAVNE - MONTER DRAVOGRAD | 1221.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 3 | B | ZT01 | SI0022102063 | ZAVAROVALNICA TRIGLAV 1. IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2004-11-18 | 225 | 12 | C | ZTOG | SI0031108440 | ?ITO | 38987.00 | 39000.00 | 38 | 0 |
| 2004-11-18 | 225 | 3 | C | ZV2R | SI0021112154 | ZVON DVA HOLDING | 513.00 | 515.10 | 5032 | 0 |
| 2004-11-18 | 225 | 3 | C | ZVHR | SI0021111776 | ZVON ENA HOLDING | 2295.00 | 2294.10 | 3706 | 0 |
| 2004-11-18 | 225 | 7 | F | ZVIR | SI0021111784 | ZVON ENA ID | 3058.00 | 3061.50 | 650 | 0 |
Stevilo zapisov: 264
