Tecajnica Ljubljanske borze za dan '2002-09-19'

datum tecajnice	st tecajnice	tier	type	oznaka vp	isin koda vp	izdajatelj	avgprice	zakljucni tecaj	promet v lotih
2002-09-19	179	8	F	AAPR	SI0021110638	PID AKTIVA AVANT I	31.00	32.20	3980
2002-09-19	179	12	B	AB01E	SI0022100208	ABANKA 1.IZDAJA	101.00	0.00	0
2002-09-19	179	12	B	AB03	SI0022100901	ABANKA 3.IZDAJA	98.00	0.00	0
2002-09-19	179	12	B	AB04	SI0022101313	ABANKA 4. IZDAJA	101.00	0.00	0
2002-09-19	179	12	B	AB05	SI0022101503	ABANKA 5. IZDAJA	102.00	0.00	0
2002-09-19	179	3	B	ACL1E	SI0032100719	AUTOCOMMERCE 1.IZDAJA	106.00	0.00	0
2002-09-19	179	12	C	AELG	SI0031103276	AERODROM REDNE	3738.00	3710.00	330
2002-09-19	179	3	C	AKMG	SI0031104332	AGROKOMBINAT MARIBOR REDNE	760.00	0.00	0
2002-09-19	179	3	C	APAG	SI0031109893	ALPETOUR POTOVALNA AGENCIJA	2460.00	0.00	0
2002-09-19	179	8	F	AR1N	SI0021105794	ARKADA ENA	54.00	54.10	46376
2002-09-19	179	3	C	ASVG	SI0031103151	AVTOPREVOZNI?TVO IN SERVISI REDNE	346.00	347.00	6750
2002-09-19	179	8	F	ATPR	SI0021110935	ATENA PID	64.00	65.60	33413
2002-09-19	179	3	C	AVCG	SI0031102112	AVTO CELJE REDNE	1421.00	0.00	0
2002-09-19	179	12	B	BCE3	SI0022101065	BANKA CELJE 3. IZDAJA	102.00	0.00	0
2002-09-19	179	12	B	BCE4	SI0022101214	BANKA CELJE 4. IZDAJA	100.00	0.00	0
2002-09-19	179	12	B	BCE5	SI0022101495	BANKA CELJE 5. IZDAJA	101.00	0.00	0
2002-09-19	179	3	B	BDP2	SI0022101016	BORZNA DRU?BA POTEZA OBVEZNICE 2. IZDAJA	100.00	0.00	0
2002-09-19	179	3	C	BELG	SI0031102161	BELINKA HOLDING	3060.00	3060.00	0
2002-09-19	179	12	C	BKP	SI0021109937	BANKA KOPER	50500.00	50500.00	10
2002-09-19	179	3	B	BKP3	SI0022101057	BANKA KOPER 3. IZDAJA	100.00	0.00	0
2002-09-19	179	3	B	BKP4	SI0022101271	BANKA KOPER 4. IZDAJA	0.00	0.00	0
2002-09-19	179	12	C	BTC	SI0031101965	BLAGOV.TRGOVINSKI CENTER BTC	16500.00	0.00	0
2002-09-19	179	12	B	BTC1E	SI0032100578	BTC HIPOTEKARNE OBVEZNICE	111.00	0.00	0
2002-09-19	179	12	B	BZ02E	SI0022100596	BANKA ZASAVJE OBVEZNICE 2.IZDAJA	98.00	0.00	0
2002-09-19	179	3	C	CAP1	SI0021100035	CAPITA REDNE	968.00	0.00	0
2002-09-19	179	8	F	CAPN	SI0021106222	CAPINVEST 2	34.00	0.00	0
2002-09-19	179	3	C	CEMG	SI0031109885	CM CELJE	13500.00	0.00	0
2002-09-19	179	3	C	CETG	SI0031100843	CETIS REDNE	20100.00	20100.00	11
2002-09-19	179	12	C	CHZG	SI0031104407	COMET REDNE	2600.00	0.00	0
2002-09-19	179	3	C	CICG	SI0031103805	CINKARNA REDNE	22881.00	23000.00	49
2002-09-19	179	3	C	COMG	SI0031103607	COLOR REDNE	2300.00	2300.00	13
2002-09-19	179	3	C	CRKG	SI0031109158	CREINA	3900.00	0.00	0
2002-09-19	179	3	C	CTRG	SI0031109620	CEMENTARNA TRBOVLJE	58000.00	0.00	0
2002-09-19	179	3	C	DAD	SI0031100769	DADAS REDNE	301.00	0.00	0
2002-09-19	179	12	B	DB01	SI0022100844	DOLENJSKA BANKA TOLARSKE	100.00	0.00	0
2002-09-19	179	12	B	DB02E	SI0022100836	DOLENJSKA BANKA DEVIZNE	100.00	0.00	0
2002-09-19	179	12	C	DELR	SI0031104456	DELO REDNE	22000.00	0.00	0
2002-09-19	179	3	C	DMRG	SI0031105206	DANA	1098.00	0.00	0
2002-09-19	179	12	C	DPRG	SI0031107079	DELO PRODAJA	5661.00	0.00	0
2002-09-19	179	12	C	DRPG	SI0031100256	DROGA PORTORO? REDNE	84985.00	84900.00	41
2002-09-19	179	3	C	DSKG	SI0031109588	DRAVINJSKI DOM	900.00	900.00	61
2002-09-19	179	3	C	DSMG	SI0031107251	DOM SMREKA REDNE	700.00	0.00	0
2002-09-19	179	5	D	DZ09	SI0009901057	DVANAJSTMESE?NE ZAKLADNE MENICE 9. IZDAJ	91.00	0.00	0
2002-09-19	179	5	D	DZ10	SI0009901198	DVANAJSTMESE?NE ZAKLADNE MENICE 10. IZDA	0.00	0.00	0
2002-09-19	179	5	D	DZ11	SI0009901313	DVANAJSTMESE?NE ZAKLADNE MENICE 11. IZDA	0.00	0.00	0
2002-09-19	179	5	D	DZ12	SI0009901446	DVANAJSTMESE?NE ZAKLADNE MENICE 12. IZDA	0.00	0.00	0
2002-09-19	179	5	D	DZ13	SI0009901578	DVANAJSTMESE?NE ZAKLADNE MENICE 13. IZDA	0.00	0.00	0
2002-09-19	179	5	D	DZ14	SI0009901727	DVANAJSTMESE?NE ZAKLADNE MENICE 14. IZDA	0.00	0.00	0
2002-09-19	179	3	C	DZS	SI0031105271	DZS REDNE	4211.00	4211.00	10
2002-09-19	179	12	C	EOKG	SI0031102682	EMONA OBALA KOPER REDNE	1805.00	0.00	0
2002-09-19	179	12	C	ETOG	SI0031101338	ETOL REDNE	33100.00	33100.00	20
2002-09-19	179	3	C	FRAG	SI0031103599	FRUCTAL REDNE	2500.00	2500.00	360
2002-09-19	179	3	C	GDPR	SI0031108986	GRAD PRESTRANEK	6741.00	0.00	0
2002-09-19	179	3	C	GEAR	SI0031100801	GEA COLLEGE	1199.00	0.00	0
2002-09-19	179	3	C	GGBG	SI0031107376	GOZDNO GOSPODARSTVO BLED	1665.00	1650.00	2223
2002-09-19	179	3	C	GHUG	SI0031108655	GRAND HOTEL UNION	2301.00	0.00	0
2002-09-19	179	3	C	GKRG	SI0031107145	EGOLES ?KOFJA LOKA REDNE	1111.00	0.00	0
2002-09-19	179	3	C	GLJG	SI0031103938	GRADIS GP	401.00	0.00	0
2002-09-19	179	3	C	GORG	SI0031104993	GORI?KE OPEKARNE REDNE	2000.00	0.00	0
2002-09-19	179	12	C	GPG	SI0031102732	GRADB.PODJETJE GROSUPLJE REDNE	5500.00	0.00	0
2002-09-19	179	12	C	GRVG	SI0031104076	GORENJE REDNE	4602.00	4598.90	14654
2002-09-19	179	3	C	GSBG	SI0031101296	GEA TOVARNA OLJA REDNE	1400.00	0.00	0
2002-09-19	179	8	F	GT0N	SI0021106198	TRGATEV	30.00	30.10	5210
2002-09-19	179	3	C	GTKG	SI0031101197	GORENJSKI TISK REDNE	2949.00	0.00	0
2002-09-19	179	3	C	GZPG	SI0031105719	GOZDNO GOSPODARSTVO POSTOJNA	1055.00	0.00	0
2002-09-19	179	12	C	GZRG	SI0031110339	GEODETSKI ZAVOD SLOVENIJE	2053.00	2053.10	45
2002-09-19	179	3	P	HBP	SI0021200074	HIPOTEKARNA BANKA PREDNOSTNE	4000.00	0.00	0
2002-09-19	179	3	C	HBR	SI0021100746	HIPOTEKARNA BANKA REDNE	3999.00	0.00	0
2002-09-19	179	3	C	HDOG	SI0031101148	HELIOS REDNE	90078.00	90500.00	127
2002-09-19	179	12	B	HTB1E	SI0032100941	HOTELI BERNARDIN	102.00	0.00	0
2002-09-19	179	3	C	ICRG	SI0031104340	IMP ?RPALKE REDNE	800.00	0.00	0
2002-09-19	179	12	C	IEKG	SI0031100090	INTEREUROPA REDNE	5448.00	5499.00	4878
2002-09-19	179	3	C	IELG	SI0031110263	ELMO	700.00	0.00	0
2002-09-19	179	3	C	IHPG	SI0031107459	INLES RIBNICA REDNE	400.00	0.00	0
2002-09-19	179	3	C	IMTG	SI0031109208	INTES	573.00	573.00	3872
2002-09-19	179	3	C	INJG	SI0031107087	INTEGRAL JESENICE REDNE	1099.00	0.00	0
2002-09-19	179	3	C	INRG	SI0031103334	INTERTRADE ITA REDNE	20000.00	0.00	0
2002-09-19	179	3	C	INTR	SI0021100134	INTARA	4375.00	0.00	0
2002-09-19	179	12	C	ITBG	SI0031102070	ISTRABENZ REDNE	7924.00	7999.00	985
2002-09-19	179	3	C	ITSG	SI0031103946	INTERTRADE ITS REDNE	1000.00	0.00	0
2002-09-19	179	8	F	IZ0N	SI0021105869	INFOND ZLAT	75.00	0.00	0
2002-09-19	179	3	C	JAMR	SI0031111097	JATA EMONA	700.00	700.00	378
2002-09-19	179	3	C	JASG	SI0031101544	JADRAN REDNE	5000.00	5000.00	510
2002-09-19	179	3	C	JESG	SI0031104308	JELEN	255.00	0.00	0
2002-09-19	179	3	C	JMLG	SI0031101536	JATA REDNE	15001.00	0.00	0
2002-09-19	179	3	C	JPIG	SI0031109109	JAVOR PIVKA	980.00	980.00	241
2002-09-19	179	3	C	JTKG	SI0031107863	JUTEKS	18900.00	18900.00	12
2002-09-19	179	3	C	K4NG	SI0021110943	KS4 NALO?BE	1900.00	1900.00	43
2002-09-19	179	8	F	K4SR	SI0021110950	KS - SKLAD 4	36.00	36.10	4640
2002-09-19	179	12	B	KBM1E	SI0022100851	NOVA KBM 1. IZDAJA	101.00	0.00	0
2002-09-19	179	12	B	KBM2	SI0022101289	NOVA KBM 2. IZDAJA	100.00	0.00	0
2002-09-19	179	12	B	KBM3	SI0022101479	NOVA KBM 3. IZDAJA SERIJA A	107.00	0.00	0
2002-09-19	179	12	B	KBM4	SI0022101487	NOVA KBM 3. IZDAJA SERIJA B	0.00	0.00	0
2002-09-19	179	3	B	KD01E	SI0022100539	KD INVESTMENTS 1.IZDAJA	102.00	0.00	0
2002-09-19	179	3	P	KDHP	SI0031200502	KD HOLDING PREDNOSTNE	5027.00	5100.00	113
2002-09-19	179	3	C	KDHR	SI0031110461	KD HOLDING	8671.00	8652.00	168
2002-09-19	179	7	F	KDIN	SI0021110224	ID KD	144.00	148.50	153298
2002-09-19	179	8	F	KDPN	SI0021110232	PID KD	32.00	32.60	26464
2002-09-19	179	3	C	KEPG	SI0031104209	KEMA PUCONCI REDNE	4200.00	0.00	0
2002-09-19	179	3	C	KHKG	SI0031100520	KOMPAS HOTELI KG REDNE	5550.00	0.00	0
2002-09-19	179	3	C	KLAG	SI0031105487	KLASJE	430.00	0.00	0
2002-09-19	179	3	C	KLLG	SI0031111147	IMP KLIMAT	1600.00	0.00	0
2002-09-19	179	12	C	KLMG	SI0031105156	KOLONIALE VELETRGOVINA	1282.00	0.00	0
2002-09-19	179	3	C	KMPG	SI0031104563	KMETIJSKI KOMBINAT PTUJ REDNE	840.00	840.30	499
2002-09-19	179	12	C	KOLR	SI0031100058	KOLINSKA REDNE	5625.00	5600.00	2825
2002-09-19	179	3	C	KPEG	SI0031102955	KRUH-PECIVO REDNE	1000.00	0.00	0
2002-09-19	179	12	B	KRB2E	SI0022100786	KREKOVA BANKA 2.IZDAJA	100.00	0.00	0
2002-09-19	179	3	C	KRHR	SI0021111248	KRONA HOLDING	380.00	380.00	285
2002-09-19	179	12	C	KRKG	SI0031102120	KRKA REDNE	44296.00	44000.00	1975
2002-09-19	179	8	F	KS2N	SI0021106214	KS-sklad 2	41.00	0.00	0
2002-09-19	179	3	C	KSNG	SI0021110893	KS1 - NALO?BE	2201.00	2201.10	40
2002-09-19	179	12	C	LEKA	SI0031100645	LEK REDNE - RAZRED A	89432.00	89011.00	2642
2002-09-19	179	12	P	LEKB	SI0031200270	LEK PREDNOSTNE - RAZRED B	88500.00	0.00	0
2002-09-19	179	3	C	LIVG	SI0031107962	LIV POSTOJNA	15999.00	0.00	0
2002-09-19	179	3	C	LIZG	SI0031103714	LIZ IN?ENIRING REDNE	1300.00	0.00	0
2002-09-19	179	12	C	LKPG	SI0031101346	LUKA KOPER REDNE	4642.00	4650.00	1403
2002-09-19	179	3	C	LLBG	SI0031108713	LIP BLED	850.00	851.10	1155
2002-09-19	179	3	C	LSBG	SI0031100355	LESNINA EMMI REDNE	650.00	0.00	0
2002-09-19	179	12	C	MAJG	SI0031108200	MLINOTEST	1602.00	0.00	0
2002-09-19	179	3	C	MAPG	SI0031100587	MARINA PORTORO? REDNE	8000.00	0.00	0
2002-09-19	179	3	C	MEDR	SI0031106915	MEDALJON REDNE	1399.00	0.00	0
2002-09-19	179	3	C	MEHR	SI0031110065	MERCATA HOLDING	386.00	386.00	684
2002-09-19	179	12	C	MELR	SI0031100082	MERCATOR REDNE	26207.00	26105.00	1575
2002-09-19	179	12	C	MER	SI0031104639	MERKUR REDNE	23997.00	23990.00	333
2002-09-19	179	3	C	MHLR	SI0031110073	MERCATA 1 HOLDING	322.00	321.00	10115
2002-09-19	179	3	C	MILG	SI0031111162	LESNINA	107000.00	107000.00	35
2002-09-19	179	3	C	MIPG	SI0031109695	MESNA INDUSTRIJA PRIMORSKE	1500.00	1500.00	380
2002-09-19	179	3	C	MISG	SI0031102716	MITOL REDNE	3200.00	0.00	0
2002-09-19	179	3	C	MKOG	SI0031101304	MELAMIN REDNE	3484.00	0.00	0
2002-09-19	179	3	C	MKTG	SI0031100942	MK TISKARNA REDNE	1501.00	0.00	0
2002-09-19	179	8	F	ML0N	SI0021105968	MODRA LINIJA	105.00	105.00	7919
2002-09-19	179	3	C	MOKG	SI0031102013	OLJARICA REDNE	10500.00	0.00	0
2002-09-19	179	3	C	MPLR	SI0021110844	MEDVE?EK PU?NIK REDNE	15000.00	0.00	0
2002-09-19	179	8	F	MR0N	SI0021105984	MERCATA	43.00	43.30	6237
2002-09-19	179	8	F	MR1N	SI0021105992	MERCATA 1	34.00	31.10	2200
2002-09-19	179	3	C	MSMG	SI0031106857	SAVINJA MOZIRJE REDNE	1111.00	0.00	0
2002-09-19	179	12	C	MTSG	SI0031103706	KOMPAS MTS	1432.00	1430.00	365
2002-09-19	179	3	C	MTZG	SI0031110479	MLAJ	800.00	0.00	0
2002-09-19	179	3	C	MULG	SI0031107780	MURALES	1750.00	1750.00	36
2002-09-19	179	8	F	MX1N	SI0021105935	MAKSIMA 1	86.00	86.60	78519
2002-09-19	179	3	B	NAL1	SI0032101683	NAMA 1. IZDAJA	101.00	0.00	0
2002-09-19	179	3	C	NALR	SI0031102690	NAMA	1300.00	0.00	0
2002-09-19	179	7	F	NF1N	SI0021106008	NFD 1	198.00	198.20	42858
2002-09-19	179	8	F	NF2N	SI0021106016	NFD 2	42.00	43.50	220895
2002-09-19	179	12	B	NI01	SI0022100968	NFD INVESTICIJSKO SVETOVANJE	101.00	0.00	0
2002-09-19	179	12	C	NIKN	SI0031100793	NIKA REDNE	773.00	0.00	0
2002-09-19	179	8	F	NK0N	SI0021106024	NIKA	41.00	41.00	4750
2002-09-19	179	8	F	NK1N	SI0021106032	NIKA 1	32.00	32.00	2830
2002-09-19	179	8	F	NK2N	SI0021106040	NIKA 2	30.00	30.10	3164
2002-09-19	179	3	C	NKPG	SI0031107178	NIKO ?ELEZNIKI REDNE	20002.00	0.00	0
2002-09-19	179	12	B	NLB3	SI0022101180	NLB 2. IZDAJA SERIJA A	102.00	0.00	0
2002-09-19	179	12	B	NLB4	SI0022101198	NLB 2. IZDAJA SERIJA B	100.00	0.00	0
2002-09-19	179	12	B	NLB5	SI0022101362	NLB 3. IZDAJA	100.00	0.00	0
2002-09-19	179	3	C	PALG	SI0031103300	HOTELI PALACE REDNE	1500.00	1500.00	73
2002-09-19	179	3	W	PBON	SI0029900329	POKOJNINSKI BONI	60.00	60.90	386606
2002-09-19	179	8	F	PD0N	SI0021106057	PLOD	30.00	0.00	0
2002-09-19	179	12	C	PETG	SI0031102153	PETROL REDNE	39989.00	40000.00	2697
2002-09-19	179	3	P	PFNP	SI0031200098	PRIMOFIN PREDNOSTNE	130.00	0.00	0
2002-09-19	179	12	C	PILR	SI0031107418	PIVOVARNA LA?KO	6298.00	6264.00	1821
2002-09-19	179	3	C	PIRG	SI0031100371	PINUS RA?E REDNE	15000.00	0.00	0
2002-09-19	179	3	C	PLHR	SI0021110901	PULSAR HOLDING	400.00	0.00	0
2002-09-19	179	8	F	PM1N	SI0021106065	POMURSKA INV.DRU?BA 1	200.00	201.50	8410
2002-09-19	179	3	C	POIR	SI0021110984	POM-INVEST	501.00	501.60	317
2002-09-19	179	3	C	POPG	SI0031108226	PLAMA - PUR	4797.00	0.00	0
2002-09-19	179	8	F	PPIR	SI0021110992	POOBLA??ENA POMURSKA INV. DRU?BA	30.00	30.00	3520
2002-09-19	179	3	C	PPSG	SI0031111337	PPS - PEKARNE PTUJ	41000.00	0.00	0
2002-09-19	179	12	B	PRB1	SI0022100257	PROBANKA 1.IZDAJA	102.00	0.00	0
2002-09-19	179	12	B	PRB2E	SI0022100307	PROBANKA 2.IZDAJA	102.00	0.00	0
2002-09-19	179	3	B	PRB4	SI0022101081	PROBANKA 4. IZDAJA	99.00	0.00	0
2002-09-19	179	3	B	PRB5	SI0022101537	PROBANKA 5. IZDAJA	0.00	0.00	0
2002-09-19	179	12	P	PRBP	SI0021200405	PROBANKA PREDNOSTNE IMENSKE	5001.00	0.00	0
2002-09-19	179	12	C	PULG	SI0031109075	PIVOVARNA UNION	81100.00	0.00	0
2002-09-19	179	12	C	RARG	SI0031102302	RADENSKA REDNE	1500.00	1500.00	327
2002-09-19	179	3	C	RDRO	SI0031100751	RAZVOJNA DRU?BA	1205.00	0.00	0
2002-09-19	179	3	P	RGP	SI0031200288	ZDRAVILI??E ROGA?KA PREDNOSTNE	500.00	0.00	0
2002-09-19	179	3	C	RGS	SI0031104894	ZDRAVILI??E ROGA?KA REDNE	140.00	0.00	0
2002-09-19	179	3	C	RKRG	SI0031103284	RTC KRVAVEC REDNE IMENSKE	2499.00	0.00	0
2002-09-19	179	12	B	RS08E	SI0002100368	REPUBLIKA SLOVENIJA 8.IZDAJA	98.00	0.00	0
2002-09-19	179	12	B	RS10	SI0002100731	REPUBLIKA SLOVENIJA 10.IZDAJA	101.00	0.00	0
2002-09-19	179	12	B	RS13E	SI0002100814	REPUBLIKA SLOVENIJA 13.IZDAJA	100.00	0.00	0
2002-09-19	179	12	B	RS14	SI0002100939	REPUBLIKA SLOVENIJA 14. IZDAJA	101.00	0.00	0
2002-09-19	179	12	B	RS16	SI0002101143	REPUBLIKA SLOVENIJA 16. IZDAJA	100.00	0.00	0
2002-09-19	179	12	B	RS17	SI0002101150	REPUBLIKA SLOVENIJA 17. IZDAJA	103.00	0.00	0
2002-09-19	179	12	B	RS18	SI0002101168	REPUBLIKA SLOVENIJA 18. IZDAJA	100.00	0.00	0
2002-09-19	179	12	B	RS19	SI0002101200	REPUBLIKA SLOVENIJA 19. IZDAJA	101.00	0.00	0
2002-09-19	179	12	B	RS20	SI0002101325	REPUBLIKA SLOVENIJA 20. IZDAJA	101.00	0.00	0
2002-09-19	179	12	B	RS22	SI0002101374	REPUBLIKA SLOVENIJA 22. IZDAJA	103.00	0.00	0
2002-09-19	179	12	B	RS23	SI0002101382	REPUBLIKA SLOVENIJA 23. IZDAJA	104.00	0.00	0
2002-09-19	179	12	B	RS24	SI0002101390	REPUBLIKA SLOVENIJA 24. IZDAJA	101.00	0.00	0
2002-09-19	179	12	B	RS25	SI0002101408	REPUBLIKA SLOVENIJA 25. IZDAJA	103.00	0.00	0
2002-09-19	179	12	B	RS26	SI0002101432	REPUBLIKA SLOVENIJA 26. IZDAJA	100.00	100.24	44
2002-09-19	179	12	B	RS27	SI0002101549	REPUBLIKA SLOVENIJA 27. IZDAJA	110.00	110.00	10
2002-09-19	179	12	B	RS28	SI0002101564	REPUBLIKA SLOVENIJA 28. IZDAJA	102.00	0.00	0
2002-09-19	179	12	B	RS29	SI0002101572	REPUBLIKA SLOVENIJA 29. IZDAJA	100.00	100.51	50
2002-09-19	179	12	B	RS31	SI0002101580	REPUBLIKA SLOVENIJA 31. IZDAJA	106.00	0.00	0
2002-09-19	179	12	B	RS32	SI0002101598	REPUBLIKA SLOVENIJA 32. IZDAJA	101.00	0.00	0
2002-09-19	179	12	B	RS33	SI0002101648	REPUBLIKA SLOVENIJA 33. IZDAJA	127.00	127.52	68
2002-09-19	179	12	B	RS34	SI0002101614	REPUBLIKA SLOVENIJA 34. IZDAJA	104.00	0.00	0
2002-09-19	179	12	B	RS35	SI0002101622	REPUBLIKA SLOVENIJA 35. IZDAJA	104.00	0.00	0
2002-09-19	179	12	B	RS36	SI0002101630	REPUBLIKA SLOVENIJA 36. IZDAJA	99.00	0.00	0
2002-09-19	179	12	B	RS37	SI0002101663	REPUBLIKA SLOVENIJA 37. IZDAJA	101.00	0.00	0
2002-09-19	179	12	B	RS38	SI0002101671	REPUBLIKA SLOVENIJA 38. IZDAJA	101.00	0.00	0
2002-09-19	179	12	B	RS40	SI0002101697	REPUBLIKA SLOVENIJA 40. IZDAJA	103.00	0.00	0
2002-09-19	179	12	B	RS41	SI0002101705	REPUBLIKA SLOVENIJA 41. IZDAJA	103.00	0.00	0
2002-09-19	179	12	B	RS42	SI0002101721	REPUBLIKA SLOVENIJA 42. IZDAJA	99.00	0.00	0
2002-09-19	179	12	B	RS4E	SI0002100657	REPUBLIKA SLOVENIJA 4.IZDAJA	101.00	101.50	4
2002-09-19	179	12	B	RS8DE	SI0002100368	RS08 DAV?NA OLAJ?AVA	96.00	0.00	0
2002-09-19	179	12	B	RSE	SI0002100053	REPUBLIKA SLOVENIJA 15. IZDAJA SERIJA E	100.00	0.00	0
2002-09-19	179	12	B	RSH	SI0002100087	REPUBLIKA SLOVENIJA 15. IZDAJA SERIJA H	104.00	0.00	0
2002-09-19	179	12	B	RSI	SI0002100095	REPUBLIKA SLOVENIJA 15. IZDAJA SERIJA I	104.00	0.00	0
2002-09-19	179	3	C	RUTG	SI0031100900	RUDIS REDNE	814.00	0.00	0
2002-09-19	179	3	C	SAAG	SI0031102542	SATURNUS AVTOOPREMA REDNE	4500.00	0.00	0
2002-09-19	179	12	C	SALR	SI0031110453	SALUS REDNE - SERIJA B	86000.00	86000.00	30
2002-09-19	179	12	C	SAVA	SI0031108457	SAVA	26551.00	27000.00	116
2002-09-19	179	3	C	SELG	SI0031103383	SATURNUS EMBALA?A REDNE	20999.00	20999.00	38
2002-09-19	179	3	C	SIHG	SI0031107426	SIJAJ HRASTNIK REDNE	1929.00	0.00	0
2002-09-19	179	3	B	SIPAE	SI0032101113	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA A	0.00	0.00	0
2002-09-19	179	3	B	SIPBE	SI0032101121	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B	0.00	0.00	0
2002-09-19	179	3	C	SKAG	SI0031102450	SVILANIT REDNE	1100.00	0.00	0
2002-09-19	179	12	B	SKB3E	SI0022100612	SKB OBVEZNICE 3.IZDAJA	102.00	102.50	13
2002-09-19	179	12	B	SKB4A	SI0022100992	SKB OBVEZNICE 4. IZDAJA SERIJA A	103.00	0.00	0
2002-09-19	179	12	B	SKB4B	SI0022101008	SKB OBVEZNICE 4. IZDAJA SERIJA B	97.00	0.00	0
2002-09-19	179	3	C	SKDR	SI0031110164	KD GROUP, finan?na dru?ba	48064.00	0.00	0
2002-09-19	179	12	B	SKR1E	SI0002100228	SLOVENSKA RAZVOJNA DRU?BA	99.00	99.25	21
2002-09-19	179	3	C	SLLG	SI0031100405	SLOVENIJALES REDNE	8079.00	0.00	0
2002-09-19	179	3	B	SM01E	SI0032100958	SI.MOBIL 1.IZDAJA	100.00	0.00	0
2002-09-19	179	8	F	SN0N	SI0021105901	KRONA SENIOR	76.00	76.10	38519
2002-09-19	179	3	B	SOS2E	SI0002100558	SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA	91.00	92.00	16728
2002-09-19	179	12	B	SSR1E	SI0002100210	STANOVANJSKI SKLAD RS 1. IZDAJA	97.00	0.00	0
2002-09-19	179	12	B	SSR2	SI0002100806	STANOVANJSKI SKLAD 2.IZDAJA	105.00	0.00	0
2002-09-19	179	3	B	SSR3	SI0002101416	STANOVANJSKI SKLAD 3. IZDAJA	102.00	102.67	15
2002-09-19	179	8	F	ST1N	SI0021106099	SETEV	32.00	32.10	3990
2002-09-19	179	3	C	SVMG	SI0031102096	SVILA REDNE	70.00	0.00	0
2002-09-19	179	5	D	SZ16	SI0009901511	?ESTMESE?NE ZAKLADNE MENICE 16. IZDAJA	0.00	0.00	0
2002-09-19	179	5	D	SZ17	SI0009901669	?ESTMESE?NE ZAKLADNE MENICE 17. IZDAJA	0.00	0.00	0
2002-09-19	179	5	D	SZ18	SI0009901800	?ESTMESE?NE ZAKLADNE MENICE 18. IZDAJA	0.00	0.00	0
2002-09-19	179	12	B	SZB3	SI0022101024	SL. ZADR. KMET. BANKA 3. IZDAJA	103.00	0.00	0
2002-09-19	179	12	C	TCRG	SI0031100637	TERME ?ATE? REDNE IMENSKE	23629.00	23500.00	590
2002-09-19	179	3	C	TEAG	SI0031102211	TEKSTINA REDNE	900.00	900.00	1150
2002-09-19	179	12	C	TEHG	SI0031100025	TEHNOUNION REDNE	11909.00	11999.90	10
2002-09-19	179	7	F	TG1N	SI0021106107	TRIGLAV STEBER 1	218.00	217.10	49520
2002-09-19	179	8	F	TG2N	SI0021106115	TRIGLAV STEBER II	44.00	44.50	137762
2002-09-19	179	3	C	TKMG	SI0031104241	KO?AKI TMI MARIBOR REDNE	12500.00	0.00	0
2002-09-19	179	3	C	TODG	SI0031101361	TOSAMA REDNE	12972.00	12998.00	71
2002-09-19	179	8	F	TR0N	SI0021106123	TRDNJAVA	25.00	25.60	24310
2002-09-19	179	8	F	TR1N	SI0021106131	TRDNJAVA I	26.00	26.70	1266
2002-09-19	179	3	C	TSOR	SI0031100207	TOVARNA SLADKORJA ORMO? REDNE	1866.00	0.00	0
2002-09-19	179	3	C	TUBG	SI0031103441	TUB SWATY REDNE	7000.00	0.00	0
2002-09-19	179	3	C	TUKG	SI0031109240	TUS KO-SI	1101.00	0.00	0
2002-09-19	179	5	D	TZ50	SI0009901651	TRIMESE?NE ZAKLADNE MENICE 50. IZDAJA	0.00	0.00	0
2002-09-19	179	5	D	TZ51	SI0009901735	TRIMESE?NE ZAKLADNE MENICE 51. IZDAJA	0.00	0.00	0
2002-09-19	179	5	D	TZ52	SI0009901792	TRIMESE?NE ZAKLADNE MENICE 52. IZDAJA	0.00	0.00	0
2002-09-19	179	3	B	UBKKE	SI0022200032	UBK KONVERTIBILNE	98.00	0.00	0
2002-09-19	179	3	C	UPGR	SI0021102668	UPIMO GROUP REDNE	655.00	0.00	0
2002-09-19	179	3	C	USLG	SI0031104670	UNITAS REDNE	2550.00	0.00	0
2002-09-19	179	3	C	VHLG	SI0031105511	HIDROTEHNIK	1550.00	0.00	0
2002-09-19	179	8	F	VI0N	SI0021111214	PID VIPA INVEST	81.00	81.20	45616
2002-09-19	179	12	B	VIP3E	SI0022100562	BANKA VIPA 3.IZDAJA	100.00	100.70	11
2002-09-19	179	12	B	VIP4E	SI0022100745	BANKA VIPA 4.IZDAJA	100.00	0.00	0
2002-09-19	179	12	B	VIP5	SI0022100869	BANKA VIPA 5.IZDAJA	100.00	100.00	1
2002-09-19	179	12	B	VIP6	SI0022101131	BANKA VIPA 6. IZDAJA	100.00	100.00	33
2002-09-19	179	12	B	VIP7	SI0022101420	BANKA VIPA 7. IZDAJA	101.00	0.00	0
2002-09-19	179	3	C	VLOG	SI0031102310	VALKARTON REDNE	6900.00	0.00	0
2002-09-19	179	3	B	VP01E	SI0022100984	VIPA	102.00	0.00	0
2002-09-19	179	12	B	VP02E	SI0022100976	BANKA VIPA 2.IZDAJA	105.00	0.00	0
2002-09-19	179	12	P	VPPP	SI0021200314	VIPA BANKA PREDNOSTNE	96428.00	0.00	0
2002-09-19	179	8	F	VZ0N	SI0021106164	VIZIJA DPB	65.00	65.00	27420
2002-09-19	179	3	C	ZDDG	SI0031105396	TOPLICE DOBRNA	1601.00	1601.00	80
2002-09-19	179	12	B	ZKB1E	SI0022101107	SL. ZADR. KMET. BANKA	104.00	104.40	16
2002-09-19	179	12	C	ZKNG	SI0031106782	?IVILA KRANJ	16400.00	16400.00	183
2002-09-19	179	8	F	ZM1N	SI0021106172	ZLATA MONETA 1	170.00	171.00	165374
2002-09-19	179	8	F	ZM2N	SI0021106180	ZLATA MONETA II	33.00	33.10	23286
2002-09-19	179	3	C	ZMDG	SI0031106964	?ELEZARNA RAVNE - MONTER DRAVOGRAD REDNE	765.00	0.00	0
2002-09-19	179	12	C	ZMTG	SI0031103250	TERME 3000	2294.00	2300.00	475
2002-09-19	179	3	C	ZRCG	SI0031108564	ZASAVSKI RA?UNSKI CENTER	201.00	0.00	0
2002-09-19	179	12	C	ZTOG	SI0031108440	?ITO	31763.00	31101.00	106
2002-09-19	179	8	F	ZV1N	SI0021105919	ZVON ENA	126.00	127.60	83265
2002-09-19	179	8	F	ZV2N	SI0021105927	ZVON DVA	37.00	37.50	51848

Stevilo zapisov: 278