| datum tecajnice | st tecajnice | tier | type | oznaka vp | isin koda vp | izdajatelj | avgprice | zakljucni tecaj | promet v lotih | stevilo poslov |
|---|
| 2003-02-18 | 32 | 8 | F | AAPR | SI0021110638 | PID AKTIVA AVANT I | 37.00 | 37.40 | 6770 | 0 |
| 2003-02-18 | 32 | 12 | B | AB03 | SI0022100901 | ABANKA 3.IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | AB04 | SI0022101313 | ABANKA 4. IZDAJA | 101.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | AB05 | SI0022101503 | ABANKA 5. IZDAJA | 103.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | AB06 | SI0022101800 | ABANKA 6. IZDAJA | 101.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | B | ACL1E | SI0032100719 | AUTOCOMMERCE 1.IZDAJA | 106.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | C | AELG | SI0031103276 | AERODROM REDNE | 4490.00 | 4490.00 | 30 | 0 |
| 2003-02-18 | 32 | 3 | C | AKMG | SI0031104332 | AGROKOMBINAT MARIBOR REDNE | 1156.00 | 1150.10 | 78 | 0 |
| 2003-02-18 | 32 | 3 | C | APAG | SI0031109893 | ALPETOUR POTOVALNA AGENCIJA | 2400.00 | 2400.00 | 596 | 0 |
| 2003-02-18 | 32 | 8 | F | AR1N | SI0021105794 | ARKADA ENA | 68.00 | 68.00 | 32760 | 0 |
| 2003-02-18 | 32 | 3 | C | ASVG | SI0031103151 | AVTOPREVOZNI?TVO IN SERVISI REDNE | 195.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 8 | F | ATPR | SI0021110935 | ATENA PID | 81.00 | 83.00 | 85108 | 0 |
| 2003-02-18 | 32 | 3 | C | AVCG | SI0031102112 | AVTO CELJE REDNE | 1490.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | BCE3 | SI0022101065 | BANKA CELJE 3. IZDAJA | 102.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | BCE4 | SI0022101214 | BANKA CELJE 4. IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | BCE5 | SI0022101495 | BANKA CELJE 5. IZDAJA | 101.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | BCE6A | SI0022101735 | BANKA CELJE 6. IZDAJA SERIJA A | 100.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | BCE6B | SI0022101743 | BANKA CELJE 6. IZDAJA SERIJA B | 0.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | B | BDP2 | SI0022101016 | BORZNA DRU?BA POTEZA OBVEZNICE 2. IZDAJA | 101.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | BELG | SI0031102161 | BELINKA HOLDING | 3250.00 | 3250.00 | 414 | 0 |
| 2003-02-18 | 32 | 12 | C | BKP | SI0021109937 | BANKA KOPER | 53000.00 | 53000.00 | 8 | 0 |
| 2003-02-18 | 32 | 3 | B | BKP3 | SI0022101057 | BANKA KOPER 3. IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | B | BKP4 | SI0022101271 | BANKA KOPER 4. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | BTC1E | SI0032100578 | BTC HIPOTEKARNE OBVEZNICE | 111.00 | 111.55 | 100 | 0 |
| 2003-02-18 | 32 | 12 | B | BZ02E | SI0022100596 | BANKA ZASAVJE OBVEZNICE 2.IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | CAP1 | SI0021100035 | CAPITA REDNE | 700.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 8 | F | CAPN | SI0021106222 | CAPINVEST 2 | 35.00 | 35.00 | 1780 | 0 |
| 2003-02-18 | 32 | 3 | C | CETG | SI0031100843 | CETIS REDNE | 29999.00 | 29999.00 | 3 | 0 |
| 2003-02-18 | 32 | 12 | C | CHZG | SI0031104407 | COMET REDNE | 3050.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | CICG | SI0031103805 | CINKARNA REDNE | 27251.00 | 27251.00 | 20 | 0 |
| 2003-02-18 | 32 | 3 | C | COMG | SI0031103607 | COLOR REDNE | 2200.00 | 2200.10 | 518 | 0 |
| 2003-02-18 | 32 | 3 | C | CRKG | SI0031109158 | CREINA | 4200.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | C | DELR | SI0031104456 | DELO REDNE | 25975.00 | 26000.00 | 40 | 0 |
| 2003-02-18 | 32 | 3 | C | DMRG | SI0031105206 | DANA | 1280.00 | 1275.20 | 125 | 0 |
| 2003-02-18 | 32 | 12 | C | DPRG | SI0031107079 | DELO PRODAJA | 5415.00 | 5420.00 | 189 | 0 |
| 2003-02-18 | 32 | 12 | C | DRPG | SI0031100256 | DROGA PORTORO? REDNE | 89000.00 | 89000.00 | 4 | 0 |
| 2003-02-18 | 32 | 5 | D | DZ12 | SI0009901446 | DVANAJSTMESE?NE ZAKLADNE MENICE 12. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 5 | D | DZ13 | SI0009901578 | DVANAJSTMESE?NE ZAKLADNE MENICE 13. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 5 | D | DZ14 | SI0009901727 | DVANAJSTMESE?NE ZAKLADNE MENICE 14. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 5 | D | DZ15 | SI0009901859 | DVANAJSTMESE?NE ZAKLADNE MENICE 15. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 5 | D | DZ16 | SI0009902006 | DVANAJSTMESE?NE ZAKLADNE MENICE 16. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 5 | D | DZ17 | SI0009902139 | DVANAJSTMESE?NE ZAKLADNE MENICE 17. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | DZS | SI0031105271 | DZS REDNE | 4400.00 | 4400.00 | 30 | 0 |
| 2003-02-18 | 32 | 12 | C | EOKG | SI0031102682 | EMONA OBALA KOPER REDNE | 1700.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | C | ETOG | SI0031101338 | ETOL REDNE | 37000.00 | 37000.00 | 5 | 0 |
| 2003-02-18 | 32 | 3 | C | ETRG | SI0031107129 | ETRA 33 | 31112.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | FIRR | SI0021111388 | FINIRA | 260.00 | 260.00 | 736 | 0 |
| 2003-02-18 | 32 | 3 | C | FRAG | SI0031103599 | FRUCTAL REDNE | 2550.00 | 2550.00 | 550 | 0 |
| 2003-02-18 | 32 | 3 | C | GEAR | SI0031100801 | GEA COLLEGE | 100.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | GGBG | SI0031107376 | GOZDNO GOSPODARSTVO BLED | 1570.00 | 1570.00 | 248 | 0 |
| 2003-02-18 | 32 | 3 | C | GHUG | SI0031108655 | GRAND HOTEL UNION | 2502.00 | 2502.70 | 162 | 0 |
| 2003-02-18 | 32 | 3 | C | GKRG | SI0031107145 | EGOLES ?KOFJA LOKA REDNE | 1113.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | GLJG | SI0031103938 | GRADIS GP | 850.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | GORG | SI0031104993 | GORI?KE OPEKARNE REDNE | 2500.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | C | GPG | SI0031102732 | GRADB.PODJETJE GROSUPLJE REDNE | 6171.00 | 6111.00 | 19 | 0 |
| 2003-02-18 | 32 | 12 | C | GRVG | SI0031104076 | GORENJE REDNE | 4334.00 | 4333.20 | 639 | 0 |
| 2003-02-18 | 32 | 3 | C | GSBG | SI0031101296 | GEA TOVARNA OLJA REDNE | 1300.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | GTKG | SI0031101197 | GORENJSKI TISK REDNE | 3600.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | GZPG | SI0031105719 | GOZDNO GOSPODARSTVO POSTOJNA | 1240.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | C | GZRG | SI0031110339 | GEODETSKI ZAVOD SLOVENIJE | 2200.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | HDOG | SI0031101148 | HELIOS REDNE | 105002.00 | 105010.00 | 117 | 0 |
| 2003-02-18 | 32 | 12 | B | HTB1E | SI0032100941 | HOTELI BERNARDIN | 103.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | ICRG | SI0031104340 | IMP ?RPALKE REDNE | 803.00 | 803.00 | 12 | 0 |
| 2003-02-18 | 32 | 12 | C | IEKG | SI0031100090 | INTEREUROPA REDNE | 5349.00 | 5350.00 | 1874 | 0 |
| 2003-02-18 | 32 | 3 | C | IELG | SI0031110263 | ELMO | 550.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | IFFR | SI0021110760 | INFOND HOLDING | 699.00 | 701.00 | 4765 | 0 |
| 2003-02-18 | 32 | 7 | F | IFIR | SI0021110786 | INFOND ID | 1963.00 | 1954.00 | 2260 | 0 |
| 2003-02-18 | 32 | 8 | F | IFPR | SI0021110778 | INFOND PID | 39.00 | 40.00 | 47659 | 0 |
| 2003-02-18 | 32 | 3 | C | IHPG | SI0031107459 | INLES RIBNICA REDNE | 600.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | IMTG | SI0031109208 | ?ITO INTES | 500.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | INJG | SI0031107087 | INTEGRAL JESENICE REDNE | 1680.00 | 1680.00 | 769 | 0 |
| 2003-02-18 | 32 | 3 | C | INRG | SI0031103334 | INTERTRADE ITA REDNE | 9700.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | INTR | SI0021100134 | INTARA | 5989.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | C | ITBG | SI0031102070 | ISTRABENZ REDNE | 7199.00 | 7200.00 | 275 | 0 |
| 2003-02-18 | 32 | 3 | C | ITSG | SI0031103946 | INTERTRADE ITS REDNE | 1001.00 | 1001.00 | 30 | 0 |
| 2003-02-18 | 32 | 3 | C | JAMR | SI0031111097 | JATA EMONA | 910.00 | 910.00 | 10 | 0 |
| 2003-02-18 | 32 | 3 | C | JASG | SI0031101544 | JADRAN REDNE | 4900.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | JESG | SI0031104308 | JELEN | 255.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | JPIG | SI0031109109 | JAVOR PIVKA | 1017.00 | 1000.00 | 219 | 0 |
| 2003-02-18 | 32 | 3 | C | JTKG | SI0031107863 | JUTEKS | 23508.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 8 | F | K4SR | SI0021110950 | KS - SKLAD 4 | 33.00 | 33.90 | 1938 | 0 |
| 2003-02-18 | 32 | 12 | B | KBM1E | SI0022100851 | NOVA KBM 1. IZDAJA | 101.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | KBM2 | SI0022101289 | NOVA KBM 2. IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | KBM3 | SI0022101479 | NOVA KBM 3. IZDAJA SERIJA A | 109.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | KBM4 | SI0022101487 | NOVA KBM 3. IZDAJA SERIJA B | 0.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | B | KD01E | SI0022100539 | KD INVESTMENTS 1.IZDAJA | 102.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | P | KDHP | SI0031200502 | KD HOLDING PREDNOSTNE | 6001.00 | 6001.80 | 327 | 0 |
| 2003-02-18 | 32 | 3 | C | KDHR | SI0031110461 | KD HOLDING | 7300.00 | 7251.00 | 470 | 0 |
| 2003-02-18 | 32 | 7 | F | KDIN | SI0021110224 | KD ID | 134.00 | 134.80 | 50576 | 0 |
| 2003-02-18 | 32 | 8 | F | KDPN | SI0021110232 | PID KD | 38.00 | 37.60 | 52511 | 0 |
| 2003-02-18 | 32 | 3 | C | KEPG | SI0031104209 | KEMA PUCONCI REDNE | 4000.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | KHKG | SI0031100520 | KOMPAS HOTELI KG REDNE | 5330.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | KLAG | SI0031105487 | KLASJE | 401.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | KLLG | SI0031111147 | IMP KLIMAT | 1620.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | C | KOLR | SI0031100058 | KOLINSKA REDNE | 5400.00 | 5400.00 | 420 | 0 |
| 2003-02-18 | 32 | 3 | C | KPEG | SI0031102955 | KRUH-PECIVO REDNE | 1133.00 | 1133.00 | 702 | 0 |
| 2003-02-18 | 32 | 3 | C | KRHR | SI0021111248 | KRONA HOLDING | 360.00 | 360.00 | 94 | 0 |
| 2003-02-18 | 32 | 12 | C | KRKG | SI0031102120 | KRKA REDNE | 41906.00 | 41980.00 | 669 | 0 |
| 2003-02-18 | 32 | 8 | F | KS2N | SI0021106214 | KS-sklad 2 | 42.00 | 42.00 | 1510 | 0 |
| 2003-02-18 | 32 | 3 | C | LIVG | SI0031107962 | LIV POSTOJNA | 17410.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | LIZG | SI0031103714 | LIZ IN?ENIRING REDNE | 1402.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | C | LKPG | SI0031101346 | LUKA KOPER REDNE | 4562.00 | 4571.90 | 567 | 0 |
| 2003-02-18 | 32 | 3 | C | LLBG | SI0031108713 | LIP BLED | 900.00 | 900.10 | 2473 | 0 |
| 2003-02-18 | 32 | 3 | C | LSBG | SI0031100355 | LESNINA EMMI REDNE | 661.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | C | MAJG | SI0031108200 | MLINOTEST | 1850.00 | 1850.00 | 591 | 0 |
| 2003-02-18 | 32 | 3 | C | MAPG | SI0031100587 | MARINA PORTORO? REDNE | 9206.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | MEDR | SI0031106915 | MEDALJON REDNE | 1700.00 | 1700.00 | 182 | 0 |
| 2003-02-18 | 32 | 12 | C | MELR | SI0031100082 | MERCATOR REDNE | 23999.00 | 24000.00 | 2178 | 0 |
| 2003-02-18 | 32 | 12 | C | MER | SI0031104639 | MERKUR REDNE | 24996.00 | 24800.00 | 174 | 0 |
| 2003-02-18 | 32 | 3 | C | MHLG | SI0031110073 | FOND INVEST | 1000.00 | 1000.00 | 97 | 0 |
| 2003-02-18 | 32 | 3 | C | MILG | SI0031111162 | LESNINA | 110000.00 | 110000.00 | 9 | 0 |
| 2003-02-18 | 32 | 3 | C | MIPG | SI0031109695 | MESNA INDUSTRIJA PRIMORSKE | 2656.00 | 2750.00 | 2054 | 0 |
| 2003-02-18 | 32 | 3 | C | MISG | SI0031102716 | MITOL REDNE | 3995.00 | 4000.00 | 650 | 0 |
| 2003-02-18 | 32 | 3 | C | MKOG | SI0031101304 | MELAMIN REDNE | 5500.00 | 5450.00 | 154 | 0 |
| 2003-02-18 | 32 | 3 | C | MKTG | SI0031100942 | MK TISKARNA REDNE | 2390.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 8 | F | ML0G | SI0021105968 | MODRA LINIJA | 155.00 | 155.10 | 8757 | 0 |
| 2003-02-18 | 32 | 3 | C | MLHR | SI0021110588 | MODRA LINIJA HOLDING | 941.00 | 950.00 | 447 | 0 |
| 2003-02-18 | 32 | 3 | C | MOKG | SI0031102013 | OLJARICA REDNE | 8872.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | MPLR | SI0021110844 | MEDVE?EK PU?NIK REDNE | 23216.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 8 | F | MR0N | SI0021105984 | MERCATA | 37.00 | 37.00 | 9740 | 0 |
| 2003-02-18 | 32 | 8 | F | MR1N | SI0021105992 | MERCATA 1 | 37.00 | 37.50 | 10060 | 0 |
| 2003-02-18 | 32 | 3 | C | MSMG | SI0031106857 | SAVINJA MOZIRJE REDNE | 1010.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | C | MTSG | SI0031103706 | KOMPAS MTS | 1300.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | MTZG | SI0031110479 | MLAJ | 800.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | MULG | SI0031107780 | MURALES | 1800.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 8 | F | MX1N | SI0021105935 | MAKSIMA 1 | 92.00 | 91.60 | 95035 | 0 |
| 2003-02-18 | 32 | 3 | B | NAL1 | SI0032101683 | NAMA 1. IZDAJA | 101.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | NALR | SI0031102690 | NAMA | 1386.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 7 | F | NF1N | SI0021106008 | NFD 1 | 194.00 | 194.20 | 47621 | 0 |
| 2003-02-18 | 32 | 8 | F | NF2N | SI0021106016 | NFD 2 | 47.00 | 47.50 | 157319 | 0 |
| 2003-02-18 | 32 | 12 | B | NI01 | SI0022100968 | NFD INVESTICIJSKO SVETOVANJE | 104.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | C | NIKN | SI0031100793 | NIKA REDNE | 921.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 8 | F | NK0N | SI0021106024 | NIKA | 38.00 | 38.10 | 5070 | 0 |
| 2003-02-18 | 32 | 8 | F | NK1N | SI0021106032 | NIKA 1 | 35.00 | 35.90 | 13352 | 0 |
| 2003-02-18 | 32 | 8 | F | NK2N | SI0021106040 | NIKA 2 | 27.00 | 27.50 | 3390 | 0 |
| 2003-02-18 | 32 | 3 | C | NKPG | SI0031107178 | NIKO ?ELEZNIKI REDNE | 23000.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | NLB3 | SI0022101180 | NLB 2. IZDAJA SERIJA A | 103.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | NLB4 | SI0022101198 | NLB 2. IZDAJA SERIJA B | 100.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | NLB5 | SI0022101362 | NLB 3. IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | B | NLB7 | SI0022101776 | NLB 7. IZDAJA | 102.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | B | NLB8 | SI0022101784 | NLB 8. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | PALG | SI0031103300 | HOTELI PALACE REDNE | 1500.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | B | PBS2 | SI0022101230 | PO?TNA BANKA SLOVENIJE 2. IZDAJA | 112.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | B | PBS3 | SI0022101354 | PO?TNA BANKA SLOVENIJE 3. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | C | PETG | SI0031102153 | PETROL REDNE | 41205.00 | 41200.00 | 450 | 0 |
| 2003-02-18 | 32 | 12 | C | PILR | SI0031107418 | PIVOVARNA LA?KO | 6854.00 | 6801.00 | 15893 | 0 |
| 2003-02-18 | 32 | 3 | C | PIRG | SI0031100371 | PINUS RA?E REDNE | 25000.00 | 25000.00 | 100 | 0 |
| 2003-02-18 | 32 | 3 | C | PLHR | SI0021110901 | PULSAR HOLDING | 522.00 | 500.00 | 367 | 0 |
| 2003-02-18 | 32 | 8 | F | PM1N | SI0021106065 | POMURSKA INV.DRU?BA 1 | 222.00 | 222.40 | 26751 | 0 |
| 2003-02-18 | 32 | 3 | C | POIR | SI0021110984 | POM-INVEST | 502.00 | 520.00 | 6763 | 0 |
| 2003-02-18 | 32 | 3 | C | POPG | SI0031108226 | PLAMA - PUR | 3836.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 8 | F | PPIR | SI0021110992 | POOBLA??ENA POMURSKA INV. DRU?BA | 32.00 | 33.10 | 16280 | 0 |
| 2003-02-18 | 32 | 12 | B | PRB1 | SI0022100257 | PROBANKA 1.IZDAJA | 101.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | PRB2E | SI0022100307 | PROBANKA 2.IZDAJA | 101.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | B | PRB4 | SI0022101081 | PROBANKA 4. IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | B | PRB5 | SI0022101537 | PROBANKA 5. IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | P | PRBP | SI0021200405 | PROBANKA PREDNOSTNE IMENSKE | 5800.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | C | PULG | SI0031109075 | PIVOVARNA UNION | 89000.00 | 89000.00 | 5 | 0 |
| 2003-02-18 | 32 | 12 | C | RARG | SI0031102302 | RADENSKA REDNE | 1485.00 | 1500.00 | 545 | 0 |
| 2003-02-18 | 32 | 3 | P | RGP | SI0031200288 | ZDRAVILI??E ROGA?KA PREDNOSTNE | 850.00 | 850.00 | 5 | 0 |
| 2003-02-18 | 32 | 3 | C | RGS | SI0031104894 | ZDRAVILI??E ROGA?KA REDNE | 175.00 | 175.00 | 10 | 0 |
| 2003-02-18 | 32 | 3 | C | RKRG | SI0031103284 | RTC KRVAVEC REDNE IMENSKE | 1400.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | RS08E | SI0002100368 | REPUBLIKA SLOVENIJA 8.IZDAJA | 98.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | RS10 | SI0002100731 | REPUBLIKA SLOVENIJA 10.IZDAJA | 101.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | RS13E | SI0002100814 | REPUBLIKA SLOVENIJA 13.IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | RS14 | SI0002100939 | REPUBLIKA SLOVENIJA 14. IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | RS17 | SI0002101150 | REPUBLIKA SLOVENIJA 17. IZDAJA | 102.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | RS18 | SI0002101168 | REPUBLIKA SLOVENIJA 18. IZDAJA | 101.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | RS19 | SI0002101200 | REPUBLIKA SLOVENIJA 19. IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | RS20 | SI0002101325 | REPUBLIKA SLOVENIJA 20. IZDAJA | 101.00 | 101.00 | 60 | 0 |
| 2003-02-18 | 32 | 12 | B | RS21 | SI0002101341 | REPUBLIKA SLOVENIJA 21. IZDAJA | 85.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | RS22 | SI0002101374 | REPUBLIKA SLOVENIJA 22. IZDAJA | 104.00 | 104.00 | 115 | 0 |
| 2003-02-18 | 32 | 12 | B | RS23 | SI0002101382 | REPUBLIKA SLOVENIJA 23. IZDAJA | 104.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | RS24 | SI0002101390 | REPUBLIKA SLOVENIJA 24. IZDAJA | 101.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | RS25 | SI0002101408 | REPUBLIKA SLOVENIJA 25. IZDAJA | 103.00 | 103.01 | 60 | 0 |
| 2003-02-18 | 32 | 12 | B | RS26 | SI0002101432 | REPUBLIKA SLOVENIJA 26. IZDAJA | 104.00 | 104.90 | 50 | 0 |
| 2003-02-18 | 32 | 12 | B | RS27 | SI0002101549 | REPUBLIKA SLOVENIJA 27. IZDAJA | 108.00 | 108.00 | 454 | 0 |
| 2003-02-18 | 32 | 12 | B | RS28 | SI0002101564 | REPUBLIKA SLOVENIJA 28. IZDAJA | 101.00 | 103.00 | 410 | 0 |
| 2003-02-18 | 32 | 12 | B | RS29 | SI0002101572 | REPUBLIKA SLOVENIJA 29. IZDAJA | 103.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | RS31 | SI0002101580 | REPUBLIKA SLOVENIJA 31. IZDAJA | 106.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | RS32 | SI0002101598 | REPUBLIKA SLOVENIJA 32. IZDAJA | 104.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | RS33 | SI0002101648 | REPUBLIKA SLOVENIJA 33. IZDAJA | 134.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | RS34 | SI0002101614 | REPUBLIKA SLOVENIJA 34. IZDAJA | 105.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | RS35 | SI0002101622 | REPUBLIKA SLOVENIJA 35. IZDAJA | 105.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | RS36 | SI0002101630 | REPUBLIKA SLOVENIJA 36. IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | RS37 | SI0002101663 | REPUBLIKA SLOVENIJA 37. IZDAJA | 104.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | RS38 | SI0002101671 | REPUBLIKA SLOVENIJA 38. IZDAJA | 107.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | RS39 | SI0002101655 | REPUBLIKA SLOVENIJA 39. IZDAJA | 95.00 | 95.67 | 47068 | 0 |
| 2003-02-18 | 32 | 12 | B | RS40 | SI0002101697 | REPUBLIKA SLOVENIJA 40. IZDAJA | 104.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | RS41 | SI0002101705 | REPUBLIKA SLOVENIJA 41. IZDAJA | 104.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | RS42 | SI0002101721 | REPUBLIKA SLOVENIJA 42. IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | RS43 | SI0002101796 | REPUBLIKA SLOVENIJA 43. IZDAJA | 103.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | RS44 | SI0002101820 | REPUBLIKA SLOVENIJA 44. IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | RS45 | SI0002101812 | REPUBLIKA SLOVENIJA 45. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | RS48 | SI0002101853 | REPUBLIKA SLOVENIJA 48. IZDAJA | 100.00 | 100.00 | 10 | 0 |
| 2003-02-18 | 32 | 12 | B | RS49 | SI0002101887 | REPUBLIKA SLOVENIJA 49. IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | RS8DE | SI0002100368 | RS08 DAV?NA OLAJ?AVA | 96.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | RSI | SI0002100095 | REPUBLIKA SLOVENIJA 15. IZDAJA SERIJA I | 100.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | SAAG | SI0031102542 | SATURNUS AVTOOPREMA REDNE | 4800.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | C | SALR | SI0031110453 | SALUS REDNE - SERIJA B | 92000.00 | 92000.00 | 91 | 0 |
| 2003-02-18 | 32 | 12 | C | SAVA | SI0031108457 | SAVA | 27000.00 | 27000.00 | 161 | 0 |
| 2003-02-18 | 32 | 3 | C | SELG | SI0031103383 | SATURNUS EMBALA?A REDNE | 29000.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | SIHG | SI0031107426 | SIJAJ HRASTNIK REDNE | 1200.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | B | SIPAE | SI0032101113 | SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA A | 0.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | B | SIPBE | SI0032101121 | SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B | 0.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | SKAG | SI0031102450 | SVILANIT REDNE | 1100.00 | 1416.00 | 63582 | 0 |
| 2003-02-18 | 32 | 12 | B | SKB3E | SI0022100612 | SKB OBVEZNICE 3.IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | SKB4A | SI0022100992 | SKB OBVEZNICE 4. IZDAJA SERIJA A | 103.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | SKB4B | SI0022101008 | SKB OBVEZNICE 4. IZDAJA SERIJA B | 97.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | SKDR | SI0031110164 | KD GROUP, finan?na dru?ba | 60000.00 | 60000.00 | 2 | 0 |
| 2003-02-18 | 32 | 12 | B | SKR1E | SI0002100228 | SLOVENSKA RAZVOJNA DRU?BA | 99.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | SLLG | SI0031100405 | SLOVENIJALES REDNE | 10005.00 | 10005.00 | 35 | 0 |
| 2003-02-18 | 32 | 8 | F | SN0N | SI0021105901 | KRONA SENIOR | 89.00 | 89.30 | 53582 | 0 |
| 2003-02-18 | 32 | 3 | B | SOS2E | SI0002100558 | SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA | 99.00 | 99.13 | 2594 | 0 |
| 2003-02-18 | 32 | 12 | B | SSR1E | SI0002100210 | STANOVANJSKI SKLAD RS 1. IZDAJA | 98.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | SSR2 | SI0002100806 | STANOVANJSKI SKLAD 2.IZDAJA | 107.00 | 107.00 | 10 | 0 |
| 2003-02-18 | 32 | 3 | B | SSR3 | SI0002101416 | STANOVANJSKI SKLAD 3. IZDAJA | 105.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 8 | F | ST1N | SI0021106099 | SETEV | 35.00 | 35.00 | 11370 | 0 |
| 2003-02-18 | 32 | 3 | C | SVMG | SI0031102096 | SVILA REDNE | 88.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 5 | D | SZ18 | SI0009901800 | ?ESTMESE?NE ZAKLADNE MENICE 18. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 5 | D | SZ19 | SI0009901917 | ?ESTMESE?NE ZAKLADNE MENICE 19. IZDAJA | 92.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 5 | D | SZ20 | SI0009902055 | ?ESTMESE?NE ZAKLADNE MENICE 20. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | SZB3 | SI0022101024 | SL. ZADR. KMET. BANKA 3. IZDAJA | 103.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | C | TCRG | SI0031100637 | TERME ?ATE? REDNE IMENSKE | 28300.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | TEAG | SI0031102211 | TEKSTINA REDNE | 900.00 | 900.00 | 950 | 0 |
| 2003-02-18 | 32 | 12 | C | TEHG | SI0031100025 | TEHNOUNION REDNE | 10560.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 7 | F | TG1N | SI0021106107 | TRIGLAV STEBER 1 | 227.00 | 227.50 | 76080 | 0 |
| 2003-02-18 | 32 | 8 | F | TG2N | SI0021106115 | TRIGLAV STEBER II | 48.00 | 48.20 | 120739 | 0 |
| 2003-02-18 | 32 | 3 | C | TKMG | SI0031104241 | KO?AKI TMI MARIBOR REDNE | 12500.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | TODG | SI0031101361 | TOSAMA REDNE | 19000.00 | 18402.00 | 15 | 0 |
| 2003-02-18 | 32 | 8 | F | TR0N | SI0021106123 | TRDNJAVA | 29.00 | 29.40 | 8070 | 0 |
| 2003-02-18 | 32 | 8 | F | TR1N | SI0021106131 | TRDNJAVA I | 29.00 | 30.00 | 9950 | 0 |
| 2003-02-18 | 32 | 3 | C | TSOR | SI0031100207 | TOVARNA SLADKORJA ORMO? REDNE | 2000.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | TUBG | SI0031103441 | SWATY REDNE | 9603.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | TUKG | SI0031109240 | TUS KO-SI | 1790.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 5 | D | TZ55 | SI0009901990 | TRIMESE?NE ZAKLADNE MENICE 55. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 5 | D | TZ56 | SI0009902063 | TRIMESE?NE ZAKLADNE MENICE 56. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 5 | D | TZ57 | SI0009902147 | TRIMESE?NE ZAKLADNE MENICE 57. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | B | UBKKE | SI0022200032 | UBK KONVERTIBILNE | 98.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | UPGR | SI0021102668 | UPIMO GROUP REDNE | 655.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | USLG | SI0031104670 | UNITAS REDNE | 2500.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | VHLG | SI0031105511 | HIDROTEHNIK | 1600.00 | 1600.00 | 172 | 0 |
| 2003-02-18 | 32 | 8 | F | VI0N | SI0021111214 | PID VIPA INVEST | 91.00 | 91.10 | 57243 | 0 |
| 2003-02-18 | 32 | 12 | B | VIP3E | SI0022100562 | BANKA VIPA 3.IZDAJA | 101.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | VIP4E | SI0022100745 | BANKA VIPA 4.IZDAJA | 103.00 | 103.00 | 27 | 0 |
| 2003-02-18 | 32 | 12 | B | VIP5 | SI0022100869 | BANKA VIPA 5.IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | VIP6 | SI0022101131 | BANKA VIPA 6. IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | VIP7 | SI0022101420 | BANKA VIPA 7. IZDAJA | 101.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | C | VLJG | SI0031100694 | VELANA | 646.00 | 651.10 | 1907 | 0 |
| 2003-02-18 | 32 | 3 | C | VLOG | SI0031102310 | VALKARTON REDNE | 6900.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 3 | B | VP01E | SI0022100984 | VIPA | 102.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | VP02E | SI0022100976 | BANKA VIPA 2.IZDAJA | 105.00 | 105.00 | 2 | 0 |
| 2003-02-18 | 32 | 8 | F | VZ0N | SI0021106164 | VIZIJA DPB | 65.00 | 65.00 | 36094 | 0 |
| 2003-02-18 | 32 | 3 | C | ZDDG | SI0031105396 | TOPLICE DOBRNA | 1800.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | B | ZKB1E | SI0022101107 | SL. ZADR. KMET. BANKA | 103.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | C | ZKNG | SI0031106782 | ?IVILA KRANJ | 14200.00 | 14151.00 | 134 | 0 |
| 2003-02-18 | 32 | 8 | F | ZM1N | SI0021106172 | ZLATA MONETA 1 | 182.00 | 184.00 | 47826 | 0 |
| 2003-02-18 | 32 | 8 | F | ZM2N | SI0021106180 | ZLATA MONETA II | 37.00 | 37.80 | 66171 | 0 |
| 2003-02-18 | 32 | 3 | C | ZMDG | SI0031106964 | ?ELEZARNA RAVNE - MONTER DRAVOGRAD REDNE | 857.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | C | ZMTG | SI0031103250 | TERME 3000 | 2122.00 | 2150.00 | 461 | 0 |
| 2003-02-18 | 32 | 3 | C | ZRCG | SI0031108564 | ZASAVSKI RA?UNSKI CENTER | 317.00 | 0.00 | 0 | 0 |
| 2003-02-18 | 32 | 12 | C | ZTOG | SI0031108440 | ?ITO | 35015.00 | 35006.00 | 153 | 0 |
| 2003-02-18 | 32 | 8 | F | ZV1N | SI0021105919 | ZVON ENA | 142.00 | 144.00 | 28780 | 0 |
| 2003-02-18 | 32 | 8 | F | ZV2N | SI0021105927 | ZVON DVA | 37.00 | 37.50 | 41185 | 0 |
Stevilo zapisov: 264
