Tecajnica Ljubljanske borze za dan '2005-11-14'

datum tecajnice	st tecajnice	tier	type	oznaka vp	isin koda vp	izdajatelj	avgprice	zakljucni tecaj	promet v lotih	stevilo poslov
2005-11-14	217	3	C	AAPG	SI0021111917	AKTIVA AVANT	0.00	0.00	0	0
2005-11-14	217	12	B	AB04	SI0022101313	ABANKA 4. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	AB05	SI0022101503	ABANKA 5. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	AB06	SI0022101800	ABANKA 6. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	AB07	SI0022102048	ABANKA VIPA 7. IZDAJA	0.00	0.00	0	0
2005-11-14	217	3	B	AB08	SI0022102188	ABANKA VIPA 8. IZDAJA	0.00	0.00	0	0
2005-11-14	217	3	B	AB09	SI0022102196	ABANKA VIPA 9. IZDAJA	0.00	0.00	0	0
2005-11-14	217	3	B	AB10	SI0022102303	ABANKA VIPA 10. IZDAJA	0.00	0.00	0	0
2005-11-14	217	3	B	ACL1E	SI0032100719	AUTOCOMMERCE 1. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	C	AELG	SI0031103276	AERODROM LJUBLJANA	10325.00	10344.65	900	17
2005-11-14	217	3	C	AKIR	SI0021111354	AKTIVA INVEST	0.00	0.00	0	0
2005-11-14	217	3	C	AKMG	SI0031104332	AGROKOMBINAT MARIBOR	850.00	850.00	170	1
2005-11-14	217	3	C	APAG	SI0031109893	ALPETOUR POTOVALNA AGENCIJA	2650.00	2650.00	63	2
2005-11-14	217	3	C	AR1R	SI0021112071	ARKADA HOLDING	0.00	0.00	0	0
2005-11-14	217	3	C	ASVG	SI0031103151	AVTOPREVOZNI?TVO IN SERVISI	0.00	0.00	0	0
2005-11-14	217	3	C	ATPG	SI0021112162	AKTIVA NALO?BE	950.00	950.00	1436	13
2005-11-14	217	12	B	BCE4	SI0022101214	BANKA CELJE 4. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	BCE5	SI0022101495	BANKA CELJE 5. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	BCE6A	SI0022101735	BANKA CELJE 6. IZDAJA SERIJA A	0.00	0.00	0	0
2005-11-14	217	12	B	BCE7	SI0022101974	BANKA CELJE 7. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	BCE8	SI0022102220	BANKA CELJE 8. IZDAJA	0.00	0.00	0	0
2005-11-14	217	3	C	BELG	SI0031102161	BELINKA	4400.00	4400.00	8	1
2005-11-14	217	12	B	BTC1E	SI0032100578	BTC 1. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	BTC2	SI0032101527	BTC 2. IZDAJA	0.00	0.00	0	0
2005-11-14	217	3	B	BZ03	SI0022102154	BANKA ZASAVJE 3. IZDAJA	0.00	0.00	0	0
2005-11-14	217	3	C	CAP1	SI0021100035	CAPITA	0.00	0.00	0	0
2005-11-14	217	3	C	CETG	SI0031100843	CETIS	26000.00	26000.00	18	4
2005-11-14	217	12	C	CHZG	SI0031104407	COMET	2200.00	2200.00	20	1
2005-11-14	217	3	C	CICG	SI0031103805	CINKARNA CELJE	23000.00	23000.00	17	2
2005-11-14	217	3	B	CIM1	SI0032102293	CIMOS 1. Izdaja	0.00	0.00	0	0
2005-11-14	217	3	C	COMG	SI0031103607	COLOR	0.00	0.00	0	0
2005-11-14	217	3	C	CRIR	SI0021111925	CERTIUS INVEST	0.00	0.00	0	0
2005-11-14	217	3	C	CRKG	SI0031109158	CREINA	0.00	0.00	0	0
2005-11-14	217	12	C	DELR	SI0031104456	DELO	0.00	0.00	0	0
2005-11-14	217	3	B	DEO1	SI0032102350	DEOS 1. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	C	DPRG	SI0031107079	DELO PRODAJA	0.00	0.00	0	0
2005-11-14	217	12	C	DRKR	SI0031113374	DROGA KOLINSKA	2904.00	2900.00	3442	17
2005-11-14	217	3	B	DRS1	SI0032102244	DARS	0.00	0.00	0	0
2005-11-14	217	3	B	DRS2	SI0032102418	DARS 2. IZDAJA	0.00	0.00	0	0
2005-11-14	217	5	D	DZ28	SI0009903566	DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA	0.00	0.00	0	0
2005-11-14	217	5	D	DZ29	SI0009903756	DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA	0.00	0.00	0	0
2005-11-14	217	5	D	DZ30	SI0002603882	DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA	0.00	0.00	0	0
2005-11-14	217	5	D	DZ31	SI0002604013	DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA	0.00	0.00	0	0
2005-11-14	217	5	D	DZ32	SI0002604146	DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA	0.00	0.00	0	0
2005-11-14	217	5	D	DZ33	SI0002604278	DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA	0.00	0.00	0	0
2005-11-14	217	3	C	DZS	SI0031105271	DZS	0.00	0.00	0	0
2005-11-14	217	12	C	EOKG	SI0031102682	EMONA OBALA	850.00	850.00	232	3
2005-11-14	217	12	C	ETOG	SI0031101338	ETOL	47912.00	47811.76	39	6
2005-11-14	217	3	C	ETRG	SI0031107129	ETRA 33	98749.00	99000.00	84	5
2005-11-14	217	5	D	EZ233	SI0002604310	ENOMESE?NE ZAKLADNE MENICE 233. IZDAJA	0.00	0.00	0	0
2005-11-14	217	5	D	EZ234	SI0002604344	ENOMESE?NE ZAKLADNE MENICE 234. IZDAJA	0.00	0.00	0	0
2005-11-14	217	5	D	EZ235	SI0002604351	ENOMESE?NE ZAKLADNE MENICE 235. IZDAJA	0.00	0.00	0	0
2005-11-14	217	5	D	EZ236	SI0002604369	ENOMESE?NE ZAKLADNE MENICE 236. IZDAJA	0.00	0.00	0	0
2005-11-14	217	3	B	FB06	SI0022101768	FACTOR BANKA FB06	0.00	0.00	0	0
2005-11-14	217	3	B	FB08	SI0022102071	FACTOR BANKA FB08	0.00	0.00	0	0
2005-11-14	217	3	B	FB09	SI0022102261	FACTOR BANKA FB09	0.00	0.00	0	0
2005-11-14	217	3	B	FB10	SI0022102352	FACTOR BANKA FB10	0.00	0.00	0	0
2005-11-14	217	3	B	FB11	SI0022102451	FACTOR BANKA FB11	0.00	0.00	0	0
2005-11-14	217	3	C	FIRR	SI0021111388	FINIRA	400.00	400.00	239	5
2005-11-14	217	3	B	FMR1	SI0032102285	FMR	0.00	0.00	0	0
2005-11-14	217	3	C	GEAL	SI0031103417	GEA COLLEGE	0.00	0.00	0	0
2005-11-14	217	3	C	GGBG	SI0031107376	GOZDNO GOSPODARSTVO BLED	0.00	0.00	0	0
2005-11-14	217	3	C	GHUG	SI0031108655	GRAND HOTEL UNION	0.00	0.00	0	0
2005-11-14	217	3	C	GKRG	SI0031107145	EGOLES	0.00	0.00	0	0
2005-11-14	217	3	C	GLJG	SI0031103938	GRADIS, GP LJUBLJANA	0.00	0.00	0	0
2005-11-14	217	3	C	GORG	SI0031104993	GORI?KE OPEKARNE	0.00	0.00	0	0
2005-11-14	217	13	C	GRVG	SI0031104076	GORENJE	5507.00	5500.84	3576	25
2005-11-14	217	3	C	GSBG	SI0031101296	GEA	839.00	839.90	10	1
2005-11-14	217	3	C	GTKG	SI0031101197	GORENJSKI TISK	0.00	0.00	0	0
2005-11-14	217	12	C	GZRG	SI0031110339	GEODETSKI ZAVOD SLOVENIJE	0.00	0.00	0	0
2005-11-14	217	3	C	HDOG	SI0031101148	HELIOS, DOM?ALE	193610.00	195000.00	59	7
2005-11-14	217	12	B	HTB1E	SI0032100941	HOTELI BERNARDIN	0.00	0.00	0	0
2005-11-14	217	3	C	IALG	SI0031107046	ISKRA AVTOELEKTRIKA	0.00	0.00	0	0
2005-11-14	217	3	C	ICRG	SI0031104340	IMP ?RPALKE LJUBLJANA	2000.00	2000.00	29	2
2005-11-14	217	13	C	IEKG	SI0031100090	INTEREUROPA	5327.00	5350.00	3206	21
2005-11-14	217	3	C	IELG	SI0031110263	ELMO	0.00	0.00	0	0
2005-11-14	217	7	F	IFDR	SI0021113079	INFOND ID 1	1089.00	1105.20	1314	25
2005-11-14	217	3	C	IFFR	SI0021110760	INFOND HOLDING	883.00	890.40	2763	25
2005-11-14	217	3	C	IFHR	SI0021113087	INFOND HOLDING 1	459.00	461.00	544	27
2005-11-14	217	7	F	IFIR	SI0021110786	INFOND ID	2302.00	2345.62	7167	31
2005-11-14	217	3	C	IHPG	SI0031107459	INLES	0.00	0.00	0	0
2005-11-14	217	3	C	IMTG	SI0031109208	?ITO INTES	0.00	0.00	0	0
2005-11-14	217	3	C	INRG	SI0031103334	INTERTRADE ITA	0.00	0.00	0	0
2005-11-14	217	3	C	INTR	SI0021100134	INTARA	0.00	0.00	0	0
2005-11-14	217	12	C	ITBG	SI0031102070	ISTRABENZ	7784.00	7900.00	1871	23
2005-11-14	217	3	C	ITSG	SI0031103946	INTERTRADE ITS	0.00	0.00	0	0
2005-11-14	217	3	C	JAMR	SI0031111097	JATA EMONA	0.00	0.00	0	0
2005-11-14	217	3	C	JASG	SI0031101544	JADRAN	0.00	0.00	0	0
2005-11-14	217	3	C	JESG	SI0031104308	JELEN GOSTINSKO PODJETJE	0.00	0.00	0	0
2005-11-14	217	3	C	JPIG	SI0031109109	JAVOR PIVKA	0.00	0.00	0	0
2005-11-14	217	3	C	JTKG	SI0031107863	JUTEKS	25237.00	25500.00	1308	8
2005-11-14	217	12	B	KBM2	SI0022101289	NOVA KBM 2. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	KBM3	SI0022101479	NOVA KBM 3. IZDAJA SERIJA A	0.00	0.00	0	0
2005-11-14	217	12	B	KBM4	SI0022101487	NOVA KBM 3. IZDAJA SERIJA B	0.00	0.00	0	0
2005-11-14	217	12	B	KBM5	SI0022102212	NOVA KBM 5. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	KBM6	SI0022102238	NOVA KBM 6. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	KBM7	SI0022102378	NOVA KBM 7. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	KBM8	SI0022102386	NOVA KBM 8. IZDAJA	0.00	0.00	0	0
2005-11-14	217	3	P	KDHP	SI0031200502	KD HOLDING	5625.00	5625.00	34	4
2005-11-14	217	3	C	KDHR	SI0031110461	KD HOLDING	12800.00	12800.00	180	20
2005-11-14	217	7	F	KDIR	SI0021113418	KD ID	2296.00	2299.01	14768	38
2005-11-14	217	3	B	KDO1E	SI0022100539	KD INVESTMENTS 1.IZDAJA	0.00	0.00	0	0
2005-11-14	217	3	C	KLLG	SI0031111147	IMP KLIMAT	0.00	0.00	0	0
2005-11-14	217	3	C	KRHR	SI0021111248	KRONA HOLDING	0.00	0.00	0	0
2005-11-14	217	13	C	KRKG	SI0031102120	KRKA	104586.00	105032.83	2104	109
2005-11-14	217	3	C	KS2G	SI0021112030	KS2 NALO?BE	0.00	0.00	0	0
2005-11-14	217	3	C	LIVG	SI0031107962	LIV POSTOJNA	0.00	0.00	0	0
2005-11-14	217	3	C	LIZG	SI0031103714	LIZ IN?ENIRING	801.00	801.10	108	1
2005-11-14	217	12	C	LKPG	SI0031101346	LUKA KOPER	7228.00	7299.90	2916	34
2005-11-14	217	3	C	LLBG	SI0031108713	LIP BLED	1100.00	1100.00	50	1
2005-11-14	217	3	C	LSBG	SI0031100355	LESNINA EMMI	0.00	0.00	0	0
2005-11-14	217	3	C	MAHR	SI0021111511	MAKSIMA HOLDING	834.00	835.10	1795	30
2005-11-14	217	7	F	MAIR	SI0021111529	MAKSIMA ID	2349.00	2350.60	5060	39
2005-11-14	217	12	C	MAJG	SI0031108200	MLINOTEST	1419.00	1419.00	5	1
2005-11-14	217	3	C	MAPG	SI0031100587	MARINA PORTORO?	0.00	0.00	0	0
2005-11-14	217	3	C	MEDR	SI0031106915	MEDALJON	0.00	0.00	0	0
2005-11-14	217	13	C	MELR	SI0031100082	MERCATOR	37038.00	37055.51	1072	41
2005-11-14	217	3	B	MEO1	SI0032102319	POSLOVNI SISTEM MERCATOR	0.00	0.00	0	0
2005-11-14	217	13	C	MER	SI0031104639	MERKUR	34100.00	34100.00	54	2
2005-11-14	217	3	C	MHLG	SI0031110073	FOND INVEST	1060.00	1060.00	21	2
2005-11-14	217	3	C	MILG	SI0031111162	LESNINA	267147.00	268000.00	23	5
2005-11-14	217	3	C	MIPG	SI0031109695	MIP	1799.00	1799.90	3	1
2005-11-14	217	3	C	MISG	SI0031102716	MITOL SE?ANA	0.00	0.00	0	0
2005-11-14	217	3	C	MKIR	SI0021113194	MAKSIMA INVEST	530.00	530.00	4000	33
2005-11-14	217	3	C	MKOG	SI0031101304	MELAMIN	0.00	0.00	0	0
2005-11-14	217	3	C	MKTG	SI0031100942	MK TISKARNA	0.00	0.00	0	0
2005-11-14	217	7	F	ML0G	SI0021105968	MODRA LINIJA	240.00	240.00	9255	8
2005-11-14	217	3	C	MLHR	SI0021110588	MODRA LINIJA HOLDING	900.00	900.00	966	6
2005-11-14	217	3	C	MPLR	SI0021110844	MEDVE?EK PU?NIK	0.00	0.00	0	0
2005-11-14	217	3	C	MR0R	SI0021111990	MERCATA	385.00	385.60	582	6
2005-11-14	217	3	C	MR1R	SI0021113111	M1	378.00	378.30	286	5
2005-11-14	217	12	C	MTSG	SI0031103706	KOMPAS MTS	0.00	0.00	0	0
2005-11-14	217	3	C	NALN	SI0031102690	NAMA	0.00	0.00	0	0
2005-11-14	217	7	F	NF1N	SI0021106008	NFD 1 DELNI?KI INVESTICIJSKI SKLAD	315.00	316.70	44371	43
2005-11-14	217	3	C	NF2R	SI0021112006	NFD HOLDING	714.00	719.70	15243	39
2005-11-14	217	12	C	NIKN	SI0031100793	NIKA	3466.00	3466.00	45	1
2005-11-14	217	3	C	NKPG	SI0031107178	NIKO	0.00	0.00	0	0
2005-11-14	217	12	B	NLB10	SI0022101925	NLB 10. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	NLB11	SI0022101933	NLB 11. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	NLB12	SI0022102014	NLB 12. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	NLB13	SI0022102006	NLB 13. IZDAJA	0.00	0.00	0	0
2005-11-14	217	3	B	NLB14	SI0022102089	NLB 14. IZDAJA	0.00	0.00	0	0
2005-11-14	217	3	B	NLB15	SI0022102253	NLB 15. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	NLB16	SI0022102329	NLB 16. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	NLB17	SI0022102402	NLB 17. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	NLB5	SI0022101362	NLB 3. IZDAJA	0.00	0.00	0	0
2005-11-14	217	3	B	NLB7	SI0022101776	NLB 7. IZDAJA	0.00	0.00	0	0
2005-11-14	217	3	B	NLB8	SI0022101784	NLB 8. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	NLB9	SI0022101917	NLB 9. IZDAJA	0.00	0.00	0	0
2005-11-14	217	3	C	PALG	SI0031103300	HOTELI PALACE	1600.00	1600.00	458	6
2005-11-14	217	3	B	PBS2	SI0022101230	PO?TNA BANKA SLOVENIJE 2. IZDAJA	0.00	0.00	0	0
2005-11-14	217	3	B	PBS3	SI0022101354	PO?TNA BANKA SLOVENIJE 3. IZDAJA	0.00	0.00	0	0
2005-11-14	217	3	B	PBS5	SI0022102030	PO?TNA BANKA SLOVENIJE 5. IZDAJA	0.00	0.00	0	0
2005-11-14	217	3	B	PBS6	SI0022102279	PO?TNA BANKA SLOVENIJE 6. IZDAJA	0.00	0.00	0	0
2005-11-14	217	3	B	PBS7	SI0022102360	PO?TNA BANKA SLOVENIJE 7. IZDAJA	0.00	0.00	0	0
2005-11-14	217	13	C	PETG	SI0031102153	PETROL	65802.00	66664.08	5231	182
2005-11-14	217	12	C	PILR	SI0031107418	PIVOVARNA LA?KO	7312.00	7324.32	1019	14
2005-11-14	217	3	B	PNO1	SI0022102121	POTEZA NALO?BE	0.00	0.00	0	0
2005-11-14	217	3	C	POIR	SI0021110984	POM-INVEST	0.00	0.00	0	0
2005-11-14	217	3	C	POPG	SI0031108226	PLAMA - PUR	0.00	0.00	0	0
2005-11-14	217	3	P	PPDG	SI0021200645	PRVA POKOJNINSKA DRU?BA	0.00	0.00	0	0
2005-11-14	217	3	C	PPIG	SI0021113038	POM-NALO?BE	0.00	0.00	0	0
2005-11-14	217	3	B	PRB4	SI0022101081	PROBANKA 4. IZDAJA	0.00	0.00	0	0
2005-11-14	217	3	B	PRB5	SI0022101537	PROBANKA 5. IZDAJA	0.00	0.00	0	0
2005-11-14	217	3	B	PRB6	SI0022101941	PROBANKA 6. IZDAJA	0.00	0.00	0	0
2005-11-14	217	3	B	PRB7	SI0022102097	PROBANKA 7. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	P	PRBP	SI0021200405	PROBANKA	0.00	0.00	0	0
2005-11-14	217	3	P	RGP	SI0031200288	ZDRAVILI??E ROGA?KA	0.00	0.00	0	0
2005-11-14	217	3	C	RGS	SI0031104894	ZDRAVILI??E ROGA?KA	0.00	0.00	0	0
2005-11-14	217	3	C	RKRG	SI0031103284	RTC KRVAVEC	0.00	0.00	0	0
2005-11-14	217	12	B	RS10	SI0002100731	REPUBLIKA SLOVENIJA 10.IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	RS18	SI0002101168	REPUBLIKA SLOVENIJA 18. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	RS21	SI0002101341	REPUBLIKA SLOVENIJA 21. IZDAJA	99.00	99.00	277	1
2005-11-14	217	12	B	RS22	SI0002101374	REPUBLIKA SLOVENIJA 22. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	RS23	SI0002101382	REPUBLIKA SLOVENIJA 23. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	RS25	SI0002101408	REPUBLIKA SLOVENIJA 25. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	RS26	SI0002101432	REPUBLIKA SLOVENIJA 26. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	RS27	SI0002101549	REPUBLIKA SLOVENIJA 27. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	RS29	SI0002101572	REPUBLIKA SLOVENIJA 29. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	RS31	SI0002101580	REPUBLIKA SLOVENIJA 31. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	RS32	SI0002101598	REPUBLIKA SLOVENIJA 32. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	RS33	SI0002101648	REPUBLIKA SLOVENIJA 33. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	RS38	SI0002101671	REPUBLIKA SLOVENIJA 38. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	RS39	SI0002101655	REPUBLIKA SLOVENIJA 39. IZDAJA	100.00	100.45	16417	17
2005-11-14	217	12	B	RS44	SI0002101820	REPUBLIKA SLOVENIJA 44. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	RS48	SI0002101853	REPUBLIKA SLOVENIJA 48. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	RS49	SI0002101887	REPUBLIKA SLOVENIJA 49. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	RS50	SI0002101895	REPUBLIKA SLOVENIJA 50. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	RS51	SI0002101903	REPUBLIKA SLOVENIJA 51. IZDAJA	100.00	100.19	27	1
2005-11-14	217	12	B	RS52	SI0002101952	REPUBLIKA SLOVENIJA 52. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	RS53	SI0002101960	REPUBLIKA SLOVENIJA 53. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	RS54	SI0002102059	REPUBLIKA SLOVENIJA 54. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	RS55	SI0002102109	REPUBLIKA SLOVENIJA 55. IZDAJA	102.00	102.00	37	2
2005-11-14	217	12	B	RS56	SI0002102117	REPUBLIKA SLOVENIJA 56. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	RS57	SI0002102141	REPUBLIKA SLOVENIJA 57. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	RS58	SI0002102331	REPUBLIKA SLOVENIJA 58. IZDAJA	99.00	99.95	200	3
2005-11-14	217	12	B	RS59	SI0002102349	REPUBLIKA SLOVENIJA 59. IZDAJA	103.00	103.34	310	5
2005-11-14	217	12	B	RS60	SI0002102398	REPUBLIKA SLOVENIJA 60. IZDAJA	100.00	100.80	97	1
2005-11-14	217	12	C	SALR	SI0031110453	SALUS, LJUBLJANA	122000.00	122000.00	10	2
2005-11-14	217	12	C	SAVA	SI0031108457	SAVA	42869.00	43000.00	109	10
2005-11-14	217	3	C	SELR	SI0031111758	SATURNUS EMBALA?A	42500.00	42500.00	312	12
2005-11-14	217	3	C	SIHG	SI0031107426	SIJAJ HRASTNIK	0.00	0.00	0	0
2005-11-14	217	3	B	SIPBE	SI0032101121	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B	0.00	0.00	0	0
2005-11-14	217	3	C	SKDR	SI0031110164	KD GROUP	0.00	0.00	0	0
2005-11-14	217	3	C	SLLG	SI0031100405	SLOVENIJALES	12485.00	12485.00	274	9
2005-11-14	217	7	F	SN0N	SI0021105901	KRONA SENIOR	154.00	155.59	25485	10
2005-11-14	217	3	B	SOS2E	SI0002100558	SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA	107.00	107.15	2310	17
2005-11-14	217	12	B	SSR1E	SI0002100210	STANOVANJSKI SKLAD RS 1. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	SSR2	SI0002100806	STANOVANJSKI SKLAD RS 2.IZDAJA	0.00	0.00	0	0
2005-11-14	217	3	B	SSR3	SI0002101416	STANOVANJSKI SKLAD RS 3. IZDAJA	0.00	0.00	0	0
2005-11-14	217	3	C	ST1R	SI0021112105	HRAM HOLDING	401.00	401.00	899	4
2005-11-14	217	5	D	SZ35	SI0002604070	?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA	0.00	0.00	0	0
2005-11-14	217	5	D	SZ36	SI0002604195	?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA	0.00	0.00	0	0
2005-11-14	217	5	D	SZ37	SI0002604328	?ESTMESE?NE ZAKLADNE MENICE 37. IZDAJA	0.00	0.00	0	0
2005-11-14	217	3	B	SZB4	SI0022101511	DBS 4. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	C	TCRG	SI0031100637	TERME ?ATE?	30489.00	30009.00	168	14
2005-11-14	217	3	C	TEAG	SI0031102211	TEKSTINA	0.00	0.00	0	0
2005-11-14	217	3	C	TFDR	SI0021111206	TRIGLAV, FINAN?NA DRU?BA	1700.00	1700.10	843	22
2005-11-14	217	3	C	TKMG	SI0031104241	KO?AKI TMI	0.00	0.00	0	0
2005-11-14	217	3	C	TODG	SI0031101361	TOSAMA	10505.00	10505.00	90	4
2005-11-14	217	3	C	TR0R	SI0021112196	TRDNJAVA HOLDING	250.00	250.00	465	4
2005-11-14	217	3	C	TR1R	SI0021112204	TRDNJAVA I HOLDING	300.00	300.00	379	1
2005-11-14	217	3	C	TRSG	SI0021112238	TRIGLAV NALO?BE	380.00	380.10	2225	18
2005-11-14	217	3	C	TSOR	SI0031100207	TOVARNA SLADKORJA ORMO?	0.00	0.00	0	0
2005-11-14	217	3	C	TUBG	SI0031103441	SWATY	0.00	0.00	0	0
2005-11-14	217	5	D	TZ88	SI0002604203	TRIMESE?NE ZAKLADNE MENICE 88. IZDAJA	0.00	0.00	0	0
2005-11-14	217	5	D	TZ89	SI0002604260	TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA	0.00	0.00	0	0
2005-11-14	217	5	D	TZ90	SI0002604336	TRIMESE?NE ZAKLADNE MENICE 90. IZDAJA	0.00	0.00	0	0
2005-11-14	217	3	C	USLG	SI0031104670	UNITAS, LJUBLJANA	0.00	0.00	0	0
2005-11-14	217	3	C	VHDR	SI0021111313	VIPA HOLDING	920.00	920.00	1557	9
2005-11-14	217	3	C	VHLG	SI0031105511	HIDROTEHNIK	0.00	0.00	0	0
2005-11-14	217	3	C	VIHR	SI0021111255	VIZIJA HOLDING	700.00	700.00	294	2
2005-11-14	217	7	F	VIIN	SI0021111321	VIPA INVEST	1998.00	2003.00	1530	8
2005-11-14	217	12	B	VIP3E	SI0022100562	BANKA VIPA 3.IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	VIP4E	SI0022100745	BANKA VIPA 4.IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	VIP5	SI0022100869	BANKA VIPA 5.IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	VIP6	SI0022101131	BANKA VIPA 6. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	B	VIP7	SI0022101420	BANKA VIPA 7. IZDAJA	0.00	0.00	0	0
2005-11-14	217	3	C	VLJG	SI0031100694	VELANA	0.00	0.00	0	0
2005-11-14	217	3	C	VZPG	SI0021112113	VIZIJA HOLDING ENA	600.00	600.00	274	2
2005-11-14	217	3	C	ZDDG	SI0031105396	TERME DOBRNA	1200.00	1200.00	65	3
2005-11-14	217	7	F	ZM1N	SI0021106172	ZLATA MONETA I, ID	133.00	133.25	125579	29
2005-11-14	217	3	C	ZM2R	SI0021111982	ZLATA MONETA II	428.00	426.10	778	7
2005-11-14	217	3	C	ZMDG	SI0031106964	?ELEZARNA RAVNE - MONTER DRAVOGRAD	0.00	0.00	0	0
2005-11-14	217	3	B	ZT01	SI0022102063	ZAVAROVALNICA TRIGLAV 1. IZDAJA	0.00	0.00	0	0
2005-11-14	217	12	C	ZTOG	SI0031108440	?ITO	28396.00	28500.00	116	10
2005-11-14	217	3	C	ZV2R	SI0021112154	ZVON DVA HOLDING	366.00	370.00	3314	18
2005-11-14	217	3	C	ZVHR	SI0021111776	ZVON ENA HOLDING	1886.00	1886.50	2144	19
2005-11-14	217	7	F	ZVIR	SI0021111784	ZVON ENA ID	2630.00	2650.00	559	17

Stevilo zapisov: 249