Tecajnica Ljubljanske borze za dan '2005-09-09'

datum tecajnice	st tecajnice	tier	type	oznaka vp	isin koda vp	izdajatelj	avgprice	zakljucni tecaj	promet v lotih	stevilo poslov
2005-09-09	173	3	C	AAPG	SI0021111917	AKTIVA AVANT	424.00	425.20	218	2
2005-09-09	173	12	B	AB03	SI0022100901	ABANKA 3.IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	AB04	SI0022101313	ABANKA 4. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	AB05	SI0022101503	ABANKA 5. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	AB06	SI0022101800	ABANKA 6. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	AB07	SI0022102048	ABANKA VIPA 7. IZDAJA	0.00	0.00	0	0
2005-09-09	173	3	B	AB08	SI0022102188	ABANKA VIPA 8. IZDAJA	0.00	0.00	0	0
2005-09-09	173	3	B	AB09	SI0022102196	ABANKA VIPA 9. IZDAJA	0.00	0.00	0	0
2005-09-09	173	3	B	AB10	SI0022102303	ABANKA VIPA 10. IZDAJA	0.00	0.00	0	0
2005-09-09	173	3	B	ACL1E	SI0032100719	AUTOCOMMERCE 1. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	C	AELG	SI0031103276	AERODROM LJUBLJANA	11271.00	11254.00	92	3
2005-09-09	173	3	C	AKIR	SI0021111354	AKTIVA INVEST	19841.00	19801.00	78	24
2005-09-09	173	3	C	AKMG	SI0031104332	AGROKOMBINAT MARIBOR	0.00	0.00	0	0
2005-09-09	173	3	C	APAG	SI0031109893	ALPETOUR POTOVALNA AGENCIJA	0.00	0.00	0	0
2005-09-09	173	3	C	AR1R	SI0021112071	ARKADA HOLDING	901.00	901.10	1267	6
2005-09-09	173	3	C	ASVG	SI0031103151	AVTOPREVOZNI?TVO IN SERVISI	0.00	0.00	0	0
2005-09-09	173	3	C	ATPG	SI0021112162	AKTIVA NALO?BE	950.00	950.10	1363	14
2005-09-09	173	12	B	BCE4	SI0022101214	BANKA CELJE 4. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	BCE5	SI0022101495	BANKA CELJE 5. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	BCE6A	SI0022101735	BANKA CELJE 6. IZDAJA SERIJA A	0.00	0.00	0	0
2005-09-09	173	12	B	BCE7	SI0022101974	BANKA CELJE 7. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	BCE8	SI0022102220	BANKA CELJE 8. IZDAJA	0.00	0.00	0	0
2005-09-09	173	3	C	BELG	SI0031102161	BELINKA	0.00	0.00	0	0
2005-09-09	173	12	B	BTC1E	SI0032100578	BTC 1. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	BTC2	SI0032101527	BTC 2. IZDAJA	0.00	0.00	0	0
2005-09-09	173	3	B	BZ03	SI0022102154	BANKA ZASAVJE 3. IZDAJA	0.00	0.00	0	0
2005-09-09	173	3	C	CAP1	SI0021100035	CAPITA	0.00	0.00	0	0
2005-09-09	173	3	C	CETG	SI0031100843	CETIS	0.00	0.00	0	0
2005-09-09	173	12	C	CHZG	SI0031104407	COMET	0.00	0.00	0	0
2005-09-09	173	3	C	CICG	SI0031103805	CINKARNA CELJE	26632.00	26500.00	59	5
2005-09-09	173	3	B	CIM1	SI0032102293	CIMOS 1. Izdaja	0.00	0.00	0	0
2005-09-09	173	3	C	COMG	SI0031103607	COLOR	1701.00	1701.00	1	1
2005-09-09	173	3	C	CRIR	SI0021111925	CERTIUS INVEST	501.00	505.10	4315	13
2005-09-09	173	3	C	CRKG	SI0031109158	CREINA	0.00	0.00	0	0
2005-09-09	173	12	C	DELR	SI0031104456	DELO	30393.00	30400.00	50	2
2005-09-09	173	3	C	DMRG	SI0031105206	DANA	0.00	0.00	0	0
2005-09-09	173	12	C	DPRG	SI0031107079	DELO PRODAJA	0.00	0.00	0	0
2005-09-09	173	3	B	DRS1	SI0032102244	DARS	0.00	0.00	0	0
2005-09-09	173	5	D	DZ27	SI0009903434	DVANAJSTMESE?NE ZAKLADNE MENICE 27. IZDA	0.00	0.00	0	0
2005-09-09	173	5	D	DZ28	SI0009903566	DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA	0.00	0.00	0	0
2005-09-09	173	5	D	DZ29	SI0009903756	DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA	0.00	0.00	0	0
2005-09-09	173	5	D	DZ30	SI0002603882	DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA	0.00	0.00	0	0
2005-09-09	173	5	D	DZ31	SI0002604013	DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA	0.00	0.00	0	0
2005-09-09	173	5	D	DZ32	SI0002604146	DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA	0.00	0.00	0	0
2005-09-09	173	3	C	DZS	SI0031105271	DZS	0.00	0.00	0	0
2005-09-09	173	12	C	EOKG	SI0031102682	EMONA OBALA	839.00	922.00	41	3
2005-09-09	173	12	C	ETOG	SI0031101338	ETOL	51000.00	51900.00	9	2
2005-09-09	173	3	C	ETRG	SI0031107129	ETRA 33	95769.00	95000.00	260	3
2005-09-09	173	5	D	EZ224	SI0002604187	ENOMESE?NE ZAKLADNE MENICE 224. IZDAJE	0.00	0.00	0	0
2005-09-09	173	5	D	EZ225	SI0002604211	ENOMESE?NE ZAKLADNE MENICE 225. IZDAJE	0.00	0.00	0	0
2005-09-09	173	5	D	EZ226	SI0002604229	ENOMESE?NE ZAKLADNE MENICE 226. IZDAJE	0.00	0.00	0	0
2005-09-09	173	5	D	EZ227	SI0002604237	ENOMESE?NE ZAKLADNE MENICE 227. IZDAJE	0.00	0.00	0	0
2005-09-09	173	3	B	FB06	SI0022101768	FACTOR BANKA FB06	0.00	0.00	0	0
2005-09-09	173	3	B	FB08	SI0022102071	FACTOR BANKA FB08	0.00	0.00	0	0
2005-09-09	173	3	B	FB09	SI0022102261	FACTOR BANKA FB09	0.00	0.00	0	0
2005-09-09	173	3	B	FB10	SI0022102352	FACTOR BANKA FB10	0.00	0.00	0	0
2005-09-09	173	3	C	FIRR	SI0021111388	FINIRA	390.00	390.00	58	1
2005-09-09	173	3	B	FMR1	SI0032102285	FMR	0.00	0.00	0	0
2005-09-09	173	3	C	FRAG	SI0031103599	FRUCTAL	0.00	0.00	0	0
2005-09-09	173	3	C	GEAL	SI0031103417	GEA COLLEGE	1213.00	1213.00	4	1
2005-09-09	173	3	C	GGBG	SI0031107376	GOZDNO GOSPODARSTVO BLED	0.00	0.00	0	0
2005-09-09	173	3	C	GHUG	SI0031108655	GRAND HOTEL UNION	0.00	0.00	0	0
2005-09-09	173	3	C	GKRG	SI0031107145	EGOLES	0.00	0.00	0	0
2005-09-09	173	3	C	GLJG	SI0031103938	GRADIS, GP LJUBLJANA	0.00	0.00	0	0
2005-09-09	173	3	C	GORG	SI0031104993	GORI?KE OPEKARNE	0.00	0.00	0	0
2005-09-09	173	12	C	GRVG	SI0031104076	GORENJE	5694.00	5700.00	4696	24
2005-09-09	173	3	C	GSBG	SI0031101296	GEA	0.00	0.00	0	0
2005-09-09	173	3	C	GTKG	SI0031101197	GORENJSKI TISK	0.00	0.00	0	0
2005-09-09	173	12	C	GZRG	SI0031110339	GEODETSKI ZAVOD SLOVENIJE	0.00	0.00	0	0
2005-09-09	173	3	C	HDOG	SI0031101148	HELIOS, DOM?ALE	203501.00	206011.00	22	3
2005-09-09	173	12	B	HTB1E	SI0032100941	HOTELI BERNARDIN	0.00	0.00	0	0
2005-09-09	173	3	C	IALG	SI0031107046	ISKRA AVTOELEKTRIKA	0.00	0.00	0	0
2005-09-09	173	3	C	ICRG	SI0031104340	IMP ?RPALKE LJUBLJANA	2100.00	2100.00	28	3
2005-09-09	173	12	C	IEKG	SI0031100090	INTEREUROPA	5894.00	5860.00	3020	29
2005-09-09	173	3	C	IELG	SI0031110263	ELMO	0.00	0.00	0	0
2005-09-09	173	7	F	IFDR	SI0021113079	INFOND ID 1	1156.00	1150.00	1503	13
2005-09-09	173	3	C	IFFR	SI0021110760	INFOND HOLDING	947.00	946.10	2989	15
2005-09-09	173	3	C	IFHR	SI0021113087	INFOND HOLDING 1	576.00	576.50	385	13
2005-09-09	173	7	F	IFIR	SI0021110786	INFOND ID	2419.00	2420.00	1840	22
2005-09-09	173	3	C	IHPG	SI0031107459	INLES	0.00	0.00	0	0
2005-09-09	173	3	C	IMTG	SI0031109208	?ITO INTES	0.00	0.00	0	0
2005-09-09	173	3	C	INRG	SI0031103334	INTERTRADE ITA	0.00	0.00	0	0
2005-09-09	173	3	C	INTR	SI0021100134	INTARA	0.00	0.00	0	0
2005-09-09	173	12	C	ITBG	SI0031102070	ISTRABENZ	8349.00	8300.00	1166	15
2005-09-09	173	3	C	ITSG	SI0031103946	INTERTRADE ITS	1500.00	1500.00	46	1
2005-09-09	173	3	C	JAMR	SI0031111097	JATA EMONA	0.00	0.00	0	0
2005-09-09	173	3	C	JASG	SI0031101544	JADRAN	0.00	0.00	0	0
2005-09-09	173	3	C	JESG	SI0031104308	JELEN GOSTINSKO PODJETJE	0.00	0.00	0	0
2005-09-09	173	3	C	JPIG	SI0031109109	JAVOR PIVKA	0.00	0.00	0	0
2005-09-09	173	3	C	JTKG	SI0031107863	JUTEKS	26168.00	26190.00	206	3
2005-09-09	173	12	B	KBM2	SI0022101289	NOVA KBM 2. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	KBM3	SI0022101479	NOVA KBM 3. IZDAJA SERIJA A	0.00	0.00	0	0
2005-09-09	173	12	B	KBM4	SI0022101487	NOVA KBM 3. IZDAJA SERIJA B	0.00	0.00	0	0
2005-09-09	173	12	B	KBM5	SI0022102212	NOVA KBM 5. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	KBM6	SI0022102238	NOVA KBM 6. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	KBM7	SI0022102378	NOVA KBM 7. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	KBM8	SI0022102386	NOVA KBM 8. IZDAJA	0.00	0.00	0	0
2005-09-09	173	3	P	KDHP	SI0031200502	KD HOLDING	5777.00	5760.00	33	6
2005-09-09	173	3	C	KDHR	SI0031110461	KD HOLDING	13129.00	13203.20	1284	36
2005-09-09	173	7	F	KDIR	SI0021113418	KD ID	2260.00	2261.00	5100	31
2005-09-09	173	3	B	KDO1E	SI0022100539	KD INVESTMENTS 1.IZDAJA	0.00	0.00	0	0
2005-09-09	173	3	C	KLAG	SI0031105487	KLASJE CELJE	0.00	0.00	0	0
2005-09-09	173	3	C	KLLG	SI0031111147	IMP KLIMAT	0.00	0.00	0	0
2005-09-09	173	3	C	KRHR	SI0021111248	KRONA HOLDING	0.00	0.00	0	0
2005-09-09	173	12	C	KRKG	SI0031102120	KRKA	85936.00	86000.10	1623	67
2005-09-09	173	3	C	KS2G	SI0021112030	KS2 NALO?BE	1000.00	1000.00	910	11
2005-09-09	173	3	C	LIVG	SI0031107962	LIV POSTOJNA	0.00	0.00	0	0
2005-09-09	173	3	C	LIZG	SI0031103714	LIZ IN?ENIRING	0.00	0.00	0	0
2005-09-09	173	12	C	LKPG	SI0031101346	LUKA KOPER	7200.00	7202.00	2377	9
2005-09-09	173	3	C	LLBG	SI0031108713	LIP BLED	1250.00	1250.00	185	1
2005-09-09	173	3	C	LSBG	SI0031100355	LESNINA EMMI	0.00	0.00	0	0
2005-09-09	173	3	C	MAHR	SI0021111511	MAKSIMA HOLDING	861.00	861.00	951	15
2005-09-09	173	7	F	MAIR	SI0021111529	MAKSIMA ID	2399.00	2403.10	1161	15
2005-09-09	173	12	C	MAJG	SI0031108200	MLINOTEST	1499.00	1499.00	13	3
2005-09-09	173	3	C	MAPG	SI0031100587	MARINA PORTORO?	0.00	0.00	0	0
2005-09-09	173	3	C	MEDR	SI0031106915	MEDALJON	0.00	0.00	0	0
2005-09-09	173	12	C	MELR	SI0031100082	MERCATOR	36602.00	36600.00	1090	37
2005-09-09	173	3	B	MEO1	SI0032102319	POSLOVNI SISTEM MERCATOR	0.00	0.00	0	0
2005-09-09	173	12	C	MER	SI0031104639	MERKUR	35400.00	35400.00	6	2
2005-09-09	173	3	C	MHLG	SI0031110073	FOND INVEST	1050.00	1050.00	6	1
2005-09-09	173	3	C	MILG	SI0031111162	LESNINA	280000.00	280000.00	2	2
2005-09-09	173	3	C	MIPG	SI0031109695	MIP	0.00	0.00	0	0
2005-09-09	173	3	C	MISG	SI0031102716	MITOL SE?ANA	0.00	0.00	0	0
2005-09-09	173	3	C	MKIR	SI0021113194	MAKSIMA INVEST	419.00	420.00	1115	15
2005-09-09	173	3	C	MKOG	SI0031101304	MELAMIN	0.00	0.00	0	0
2005-09-09	173	3	C	MKTG	SI0031100942	MK TISKARNA	0.00	0.00	0	0
2005-09-09	173	7	F	ML0G	SI0021105968	MODRA LINIJA	242.00	241.50	4402	7
2005-09-09	173	3	C	MLHR	SI0021110588	MODRA LINIJA HOLDING	930.00	930.00	242	6
2005-09-09	173	3	C	MPLR	SI0021110844	MEDVE?EK PU?NIK	0.00	0.00	0	0
2005-09-09	173	3	C	MR0R	SI0021111990	MERCATA	414.00	415.00	2377	3
2005-09-09	173	3	C	MR1R	SI0021113111	M1	390.00	390.00	71	2
2005-09-09	173	12	C	MTSG	SI0031103706	KOMPAS MTS	0.00	0.00	0	0
2005-09-09	173	3	C	NALN	SI0031102690	NAMA	0.00	0.00	0	0
2005-09-09	173	7	F	NF1N	SI0021106008	NFD 1 DELNI?KI INVESTICIJSKI SKLAD	318.00	318.50	29192	35
2005-09-09	173	3	C	NF2R	SI0021112006	NFD HOLDING	744.00	745.00	6762	47
2005-09-09	173	12	C	NIKN	SI0031100793	NIKA	0.00	0.00	0	0
2005-09-09	173	3	C	NKPG	SI0031107178	NIKO	0.00	0.00	0	0
2005-09-09	173	12	B	NLB10	SI0022101925	NLB 10. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	NLB11	SI0022101933	NLB 11. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	NLB12	SI0022102014	NLB 12. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	NLB13	SI0022102006	NLB 13. IZDAJA	0.00	0.00	0	0
2005-09-09	173	3	B	NLB14	SI0022102089	NLB 14. IZDAJA	0.00	0.00	0	0
2005-09-09	173	3	B	NLB15	SI0022102253	NLB 15. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	NLB16	SI0022102329	NLB 16. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	NLB17	SI0022102402	NLB 17. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	NLB5	SI0022101362	NLB 3. IZDAJA	0.00	0.00	0	0
2005-09-09	173	3	B	NLB7	SI0022101776	NLB 7. IZDAJA	0.00	0.00	0	0
2005-09-09	173	3	B	NLB8	SI0022101784	NLB 8. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	NLB9	SI0022101917	NLB 9. IZDAJA	0.00	0.00	0	0
2005-09-09	173	3	C	PALG	SI0031103300	HOTELI PALACE	1583.00	1550.00	1109	4
2005-09-09	173	3	B	PBS2	SI0022101230	PO?TNA BANKA SLOVENIJE 2. IZDAJA	0.00	0.00	0	0
2005-09-09	173	3	B	PBS3	SI0022101354	PO?TNA BANKA SLOVENIJE 3. IZDAJA	0.00	0.00	0	0
2005-09-09	173	3	B	PBS5	SI0022102030	PO?TNA BANKA SLOVENIJE 5. IZDAJA	0.00	0.00	0	0
2005-09-09	173	3	B	PBS6	SI0022102279	PO?TNA BANKA SLOVENIJE 6. IZDAJA	0.00	0.00	0	0
2005-09-09	173	3	B	PBS7	SI0022102360	PO?TNA BANKA SLOVENIJE 7. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	C	PETG	SI0031102153	PETROL	63298.00	63101.20	505	24
2005-09-09	173	12	C	PILR	SI0031107418	PIVOVARNA LA?KO	7401.00	7402.00	127	3
2005-09-09	173	3	B	PNO1	SI0022102121	POTEZA NALO?BE	0.00	0.00	0	0
2005-09-09	173	3	C	POIR	SI0021110984	POM-INVEST	1060.00	1060.00	619	7
2005-09-09	173	3	C	POPG	SI0031108226	PLAMA - PUR	0.00	0.00	0	0
2005-09-09	173	3	P	PPDG	SI0021200645	PRVA POKOJNINSKA DRU?BA	0.00	0.00	0	0
2005-09-09	173	3	C	PPIG	SI0021113038	POM-NALO?BE	270.00	270.00	298	4
2005-09-09	173	3	B	PRB4	SI0022101081	PROBANKA 4. IZDAJA	0.00	0.00	0	0
2005-09-09	173	3	B	PRB5	SI0022101537	PROBANKA 5. IZDAJA	0.00	0.00	0	0
2005-09-09	173	3	B	PRB6	SI0022101941	PROBANKA 6. IZDAJA	0.00	0.00	0	0
2005-09-09	173	3	B	PRB7	SI0022102097	PROBANKA 7. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	P	PRBP	SI0021200405	PROBANKA	0.00	0.00	0	0
2005-09-09	173	12	C	PULG	SI0031109075	PIVOVARNA UNION	0.00	0.00	0	0
2005-09-09	173	3	P	RGP	SI0031200288	ZDRAVILI??E ROGA?KA	200.00	200.00	3	1
2005-09-09	173	3	C	RGS	SI0031104894	ZDRAVILI??E ROGA?KA	0.00	0.00	0	0
2005-09-09	173	3	C	RKRG	SI0031103284	RTC KRVAVEC	0.00	0.00	0	0
2005-09-09	173	12	B	RS10	SI0002100731	REPUBLIKA SLOVENIJA 10.IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	RS18	SI0002101168	REPUBLIKA SLOVENIJA 18. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	RS21	SI0002101341	REPUBLIKA SLOVENIJA 21. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	RS22	SI0002101374	REPUBLIKA SLOVENIJA 22. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	RS23	SI0002101382	REPUBLIKA SLOVENIJA 23. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	RS25	SI0002101408	REPUBLIKA SLOVENIJA 25. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	RS26	SI0002101432	REPUBLIKA SLOVENIJA 26. IZDAJA	106.00	106.50	4	1
2005-09-09	173	12	B	RS27	SI0002101549	REPUBLIKA SLOVENIJA 27. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	RS29	SI0002101572	REPUBLIKA SLOVENIJA 29. IZDAJA	108.00	108.11	59	1
2005-09-09	173	12	B	RS31	SI0002101580	REPUBLIKA SLOVENIJA 31. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	RS32	SI0002101598	REPUBLIKA SLOVENIJA 32. IZDAJA	109.00	109.10	10	1
2005-09-09	173	12	B	RS33	SI0002101648	REPUBLIKA SLOVENIJA 33. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	RS38	SI0002101671	REPUBLIKA SLOVENIJA 38. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	RS39	SI0002101655	REPUBLIKA SLOVENIJA 39. IZDAJA	99.00	99.11	2560	10
2005-09-09	173	12	B	RS43	SI0002101796	REPUBLIKA SLOVENIJA 43. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	RS44	SI0002101820	REPUBLIKA SLOVENIJA 44. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	RS45	SI0002101812	REPUBLIKA SLOVENIJA 45. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	RS48	SI0002101853	REPUBLIKA SLOVENIJA 48. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	RS49	SI0002101887	REPUBLIKA SLOVENIJA 49. IZDAJA	106.00	106.50	3	1
2005-09-09	173	12	B	RS50	SI0002101895	REPUBLIKA SLOVENIJA 50. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	RS51	SI0002101903	REPUBLIKA SLOVENIJA 51. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	RS52	SI0002101952	REPUBLIKA SLOVENIJA 52. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	RS53	SI0002101960	REPUBLIKA SLOVENIJA 53. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	RS54	SI0002102059	REPUBLIKA SLOVENIJA 54. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	RS55	SI0002102109	REPUBLIKA SLOVENIJA 55. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	RS56	SI0002102117	REPUBLIKA SLOVENIJA 56. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	RS57	SI0002102141	REPUBLIKA SLOVENIJA 57. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	RS58	SI0002102331	REPUBLIKA SLOVENIJA 58. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	RS59	SI0002102349	REPUBLIKA SLOVENIJA 59. IZDAJA	102.00	102.10	810	3
2005-09-09	173	12	B	RS60	SI0002102398	REPUBLIKA SLOVENIJA 60. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	C	SALR	SI0031110453	SALUS, LJUBLJANA	126000.00	126000.00	28	3
2005-09-09	173	12	C	SAVA	SI0031108457	SAVA	43588.00	43700.00	134	8
2005-09-09	173	3	C	SELR	SI0031111758	SATURNUS EMBALA?A	0.00	0.00	0	0
2005-09-09	173	3	C	SIHG	SI0031107426	SIJAJ HRASTNIK	0.00	0.00	0	0
2005-09-09	173	3	B	SIPBE	SI0032101121	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B	0.00	0.00	0	0
2005-09-09	173	3	C	SKDR	SI0031110164	KD GROUP	129380.00	120000.00	28	3
2005-09-09	173	3	C	SLLG	SI0031100405	SLOVENIJALES	12500.00	12500.00	35	1
2005-09-09	173	7	F	SN0N	SI0021105901	KRONA SENIOR	152.00	153.00	15185	7
2005-09-09	173	3	B	SOS2E	SI0002100558	SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA	106.00	106.50	7050	20
2005-09-09	173	12	B	SSR1E	SI0002100210	STANOVANJSKI SKLAD RS 1. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	SSR2	SI0002100806	STANOVANJSKI SKLAD RS 2.IZDAJA	0.00	0.00	0	0
2005-09-09	173	3	B	SSR3	SI0002101416	STANOVANJSKI SKLAD RS 3. IZDAJA	0.00	0.00	0	0
2005-09-09	173	3	C	ST1R	SI0021112105	HRAM HOLDING	600.00	600.10	205	3
2005-09-09	173	5	D	SZ34	SI0002603940	?ESTMESE?NE ZAKLADNE MENICE 32. IZDAJA	0.00	0.00	0	0
2005-09-09	173	5	D	SZ35	SI0002604070	?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA	0.00	0.00	0	0
2005-09-09	173	5	D	SZ36	SI0002604195	?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA	0.00	0.00	0	0
2005-09-09	173	3	B	SZB4	SI0022101511	DBS 4. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	C	TCRG	SI0031100637	TERME ?ATE?	35999.00	36000.00	7	2
2005-09-09	173	3	C	TEAG	SI0031102211	TEKSTINA	0.00	0.00	0	0
2005-09-09	173	3	C	TFDR	SI0021111206	TRIGLAV, FINAN?NA DRU?BA	1150.00	1150.00	736	13
2005-09-09	173	3	C	TKMG	SI0031104241	KO?AKI TMI	0.00	0.00	0	0
2005-09-09	173	3	C	TODG	SI0031101361	TOSAMA	0.00	0.00	0	0
2005-09-09	173	3	C	TR0R	SI0021112196	TRDNJAVA HOLDING	0.00	0.00	0	0
2005-09-09	173	3	C	TR1R	SI0021112204	TRDNJAVA I HOLDING	0.00	0.00	0	0
2005-09-09	173	3	C	TRSG	SI0021112238	TRIGLAV NALO?BE	380.00	380.00	1523	13
2005-09-09	173	3	C	TSOR	SI0031100207	TOVARNA SLADKORJA ORMO?	0.00	0.00	0	0
2005-09-09	173	3	C	TUBG	SI0031103441	SWATY	0.00	0.00	0	0
2005-09-09	173	5	D	TZ86	SI0002604088	TRIMESE?NE ZAKLADNE MENICE 86. IZDAJA	0.00	0.00	0	0
2005-09-09	173	5	D	TZ87	SI0002604138	TRIMESE?NE ZAKLADNE MENICE 87. IZDAJA	0.00	0.00	0	0
2005-09-09	173	5	D	TZ88	SI0002604203	TRIMESE?NE ZAKLADNE MENICE 88. IZDAJA	0.00	0.00	0	0
2005-09-09	173	3	C	USAR	SI0031111477	UNIT-AS LJUBLJANA	0.00	0.00	0	0
2005-09-09	173	3	C	USLG	SI0031104670	UNITAS, LJUBLJANA	0.00	0.00	0	0
2005-09-09	173	3	C	VHDR	SI0021111313	VIPA HOLDING	920.00	920.00	1110	8
2005-09-09	173	3	C	VHLG	SI0031105511	HIDROTEHNIK	2250.00	2250.00	1024	4
2005-09-09	173	3	C	VIHR	SI0021111255	VIZIJA HOLDING	700.00	700.00	48	1
2005-09-09	173	7	F	VIIN	SI0021111321	VIPA INVEST	2018.00	2020.10	380	6
2005-09-09	173	12	B	VIP3E	SI0022100562	BANKA VIPA 3.IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	VIP4E	SI0022100745	BANKA VIPA 4.IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	VIP5	SI0022100869	BANKA VIPA 5.IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	VIP6	SI0022101131	BANKA VIPA 6. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	B	VIP7	SI0022101420	BANKA VIPA 7. IZDAJA	0.00	0.00	0	0
2005-09-09	173	3	C	VLJG	SI0031100694	VELANA	0.00	0.00	0	0
2005-09-09	173	3	C	VZPG	SI0021112113	VIZIJA HOLDING ENA	600.00	600.00	46	1
2005-09-09	173	3	C	ZDDG	SI0031105396	TERME DOBRNA	1620.00	1700.00	10	2
2005-09-09	173	7	F	ZM1N	SI0021106172	ZLATA MONETA I, ID	126.00	127.30	33544	9
2005-09-09	173	3	C	ZM2R	SI0021111982	ZLATA MONETA II	440.00	440.00	545	5
2005-09-09	173	3	C	ZMDG	SI0031106964	?ELEZARNA RAVNE - MONTER DRAVOGRAD	0.00	0.00	0	0
2005-09-09	173	3	B	ZT01	SI0022102063	ZAVAROVALNICA TRIGLAV 1. IZDAJA	0.00	0.00	0	0
2005-09-09	173	12	C	ZTOG	SI0031108440	?ITO	31100.00	31100.00	1	1
2005-09-09	173	3	C	ZV2R	SI0021112154	ZVON DVA HOLDING	402.00	404.10	1763	12
2005-09-09	173	3	C	ZVHR	SI0021111776	ZVON ENA HOLDING	1884.00	1882.00	690	10
2005-09-09	173	7	F	ZVIR	SI0021111784	ZVON ENA ID	2750.00	2750.60	118	7

Stevilo zapisov: 253