Tecajnica Ljubljanske borze za dan '2003-03-11'

datum tecajnice	st tecajnice	tier	type	oznaka vp	isin koda vp	izdajatelj	avgprice	zakljucni tecaj	promet v lotih
2003-03-11	47	8	F	AAPR	SI0021110638	PID AKTIVA AVANT I	37.00	37.50	5880
2003-03-11	47	12	B	AB03	SI0022100901	ABANKA 3.IZDAJA	100.00	0.00	0
2003-03-11	47	12	B	AB04	SI0022101313	ABANKA 4. IZDAJA	101.00	0.00	0
2003-03-11	47	12	B	AB05	SI0022101503	ABANKA 5. IZDAJA	103.00	103.00	4648
2003-03-11	47	12	B	AB06	SI0022101800	ABANKA 6. IZDAJA	101.00	0.00	0
2003-03-11	47	3	B	ACL1E	SI0032100719	AUTOCOMMERCE 1.IZDAJA	106.00	0.00	0
2003-03-11	47	12	C	AELG	SI0031103276	AERODROM REDNE	4450.00	4451.00	1327
2003-03-11	47	3	C	AKMG	SI0031104332	AGROKOMBINAT MARIBOR REDNE	1161.00	1161.20	137
2003-03-11	47	3	C	APAG	SI0031109893	ALPETOUR POTOVALNA AGENCIJA	2450.00	0.00	0
2003-03-11	47	8	F	AR1N	SI0021105794	ARKADA ENA	75.00	75.00	16095
2003-03-11	47	3	C	ASVG	SI0031103151	AVTOPREVOZNI?TVO IN SERVISI REDNE	185.00	0.00	0
2003-03-11	47	8	F	ATPR	SI0021110935	ATENA PID	77.00	76.00	268667
2003-03-11	47	3	C	AVCG	SI0031102112	AVTO CELJE REDNE	1450.00	0.00	0
2003-03-11	47	12	B	BCE3	SI0022101065	BANKA CELJE 3. IZDAJA	102.00	0.00	0
2003-03-11	47	12	B	BCE4	SI0022101214	BANKA CELJE 4. IZDAJA	100.00	0.00	0
2003-03-11	47	12	B	BCE5	SI0022101495	BANKA CELJE 5. IZDAJA	101.00	0.00	0
2003-03-11	47	12	B	BCE6A	SI0022101735	BANKA CELJE 6. IZDAJA SERIJA A	100.00	0.00	0
2003-03-11	47	12	B	BCE6B	SI0022101743	BANKA CELJE 6. IZDAJA SERIJA B	0.00	0.00	0
2003-03-11	47	3	B	BDP2	SI0022101016	BORZNA DRU?BA POTEZA OBVEZNICE 2. IZDAJA	101.00	0.00	0
2003-03-11	47	3	C	BELG	SI0031102161	BELINKA HOLDING	3300.00	0.00	0
2003-03-11	47	12	C	BKP	SI0021109937	BANKA KOPER	52750.00	52750.00	3
2003-03-11	47	3	B	BKP3	SI0022101057	BANKA KOPER 3. IZDAJA	100.00	0.00	0
2003-03-11	47	3	B	BKP4	SI0022101271	BANKA KOPER 4. IZDAJA	0.00	0.00	0
2003-03-11	47	12	B	BTC1E	SI0032100578	BTC HIPOTEKARNE OBVEZNICE	112.00	0.00	0
2003-03-11	47	12	B	BZ02E	SI0022100596	BANKA ZASAVJE OBVEZNICE 2.IZDAJA	100.00	0.00	0
2003-03-11	47	3	C	CAP1	SI0021100035	CAPITA REDNE	700.00	0.00	0
2003-03-11	47	8	F	CAPN	SI0021106222	CAPINVEST 2	34.00	34.60	379
2003-03-11	47	3	C	CETG	SI0031100843	CETIS REDNE	27900.00	0.00	0
2003-03-11	47	12	C	CHZG	SI0031104407	COMET REDNE	3100.00	3100.00	6
2003-03-11	47	3	C	CICG	SI0031103805	CINKARNA REDNE	26001.00	26001.00	58
2003-03-11	47	3	C	COMG	SI0031103607	COLOR REDNE	2299.00	2302.00	1354
2003-03-11	47	3	C	CRKG	SI0031109158	CREINA	4200.00	0.00	0
2003-03-11	47	12	C	DELR	SI0031104456	DELO REDNE	25000.00	25000.00	402
2003-03-11	47	3	C	DMRG	SI0031105206	DANA	1201.00	0.00	0
2003-03-11	47	12	C	DPRG	SI0031107079	DELO PRODAJA	5404.00	0.00	0
2003-03-11	47	12	C	DRPG	SI0031100256	DROGA PORTORO? REDNE	86101.00	86110.00	84
2003-03-11	47	5	D	DZ12	SI0009901446	DVANAJSTMESE?NE ZAKLADNE MENICE 12. IZDA	0.00	0.00	0
2003-03-11	47	5	D	DZ13	SI0009901578	DVANAJSTMESE?NE ZAKLADNE MENICE 13. IZDA	0.00	0.00	0
2003-03-11	47	5	D	DZ14	SI0009901727	DVANAJSTMESE?NE ZAKLADNE MENICE 14. IZDA	0.00	0.00	0
2003-03-11	47	5	D	DZ15	SI0009901859	DVANAJSTMESE?NE ZAKLADNE MENICE 15. IZDA	0.00	0.00	0
2003-03-11	47	5	D	DZ16	SI0009902006	DVANAJSTMESE?NE ZAKLADNE MENICE 16. IZDA	0.00	0.00	0
2003-03-11	47	5	D	DZ17	SI0009902139	DVANAJSTMESE?NE ZAKLADNE MENICE 17. IZDA	0.00	0.00	0
2003-03-11	47	3	C	DZS	SI0031105271	DZS REDNE	4500.00	4500.00	995
2003-03-11	47	12	C	EOKG	SI0031102682	EMONA OBALA KOPER REDNE	1677.00	1654.00	890
2003-03-11	47	12	C	ETOG	SI0031101338	ETOL REDNE	37000.00	37000.00	50
2003-03-11	47	3	C	ETRG	SI0031107129	ETRA 33	33000.00	0.00	0
2003-03-11	47	3	C	FIRR	SI0021111388	FINIRA	249.00	248.00	657
2003-03-11	47	3	C	FRAG	SI0031103599	FRUCTAL REDNE	2550.00	0.00	0
2003-03-11	47	3	C	GEAR	SI0031100801	GEA COLLEGE	100.00	0.00	0
2003-03-11	47	3	C	GGBG	SI0031107376	GOZDNO GOSPODARSTVO BLED	1503.00	1502.00	385
2003-03-11	47	3	C	GHUG	SI0031108655	GRAND HOTEL UNION	2500.00	2500.00	2354
2003-03-11	47	3	C	GKRG	SI0031107145	EGOLES ?KOFJA LOKA REDNE	1106.00	0.00	0
2003-03-11	47	3	C	GLJG	SI0031103938	GRADIS GP	850.00	0.00	0
2003-03-11	47	3	C	GORG	SI0031104993	GORI?KE OPEKARNE REDNE	2500.00	0.00	0
2003-03-11	47	12	C	GPG	SI0031102732	GRADB.PODJETJE GROSUPLJE REDNE	5500.00	5500.00	12
2003-03-11	47	12	C	GRVG	SI0031104076	GORENJE REDNE	4087.00	4026.30	6497
2003-03-11	47	3	C	GSBG	SI0031101296	GEA TOVARNA OLJA REDNE	1210.00	0.00	0
2003-03-11	47	3	C	GTKG	SI0031101197	GORENJSKI TISK REDNE	3300.00	0.00	0
2003-03-11	47	3	C	GZPG	SI0031105719	GOZDNO GOSPODARSTVO POSTOJNA	1000.00	0.00	0
2003-03-11	47	12	C	GZRG	SI0031110339	GEODETSKI ZAVOD SLOVENIJE	2187.00	2187.00	9
2003-03-11	47	3	C	HDOG	SI0031101148	HELIOS REDNE	101920.00	101100.00	240
2003-03-11	47	12	B	HTB1E	SI0032100941	HOTELI BERNARDIN	104.00	0.00	0
2003-03-11	47	3	C	ICRG	SI0031104340	IMP ?RPALKE REDNE	800.00	0.00	0
2003-03-11	47	12	C	IEKG	SI0031100090	INTEREUROPA REDNE	5055.00	5055.30	2342
2003-03-11	47	3	C	IELG	SI0031110263	ELMO	500.00	500.20	34
2003-03-11	47	3	C	IFFR	SI0021110760	INFOND HOLDING	618.00	633.90	7634
2003-03-11	47	7	F	IFIR	SI0021110786	INFOND ID	1818.00	1808.20	3990
2003-03-11	47	8	F	IFPR	SI0021110778	INFOND PID	37.00	38.80	33967
2003-03-11	47	3	C	IHPG	SI0031107459	INLES RIBNICA REDNE	451.00	0.00	0
2003-03-11	47	3	C	IMTG	SI0031109208	?ITO INTES	400.00	400.10	119
2003-03-11	47	3	C	INJG	SI0031107087	INTEGRAL JESENICE REDNE	1800.00	0.00	0
2003-03-11	47	3	C	INRG	SI0031103334	INTERTRADE ITA REDNE	9702.00	0.00	0
2003-03-11	47	3	C	INTR	SI0021100134	INTARA	6000.00	0.00	0
2003-03-11	47	12	C	ITBG	SI0031102070	ISTRABENZ REDNE	6476.00	6410.00	1430
2003-03-11	47	3	C	ITSG	SI0031103946	INTERTRADE ITS REDNE	1001.00	0.00	0
2003-03-11	47	3	C	JAMR	SI0031111097	JATA EMONA	900.00	900.00	2570
2003-03-11	47	3	C	JASG	SI0031101544	JADRAN REDNE	4853.00	4853.20	200
2003-03-11	47	3	C	JESG	SI0031104308	JELEN	255.00	0.00	0
2003-03-11	47	3	C	JPIG	SI0031109109	JAVOR PIVKA	825.00	0.00	0
2003-03-11	47	3	C	JTKG	SI0031107863	JUTEKS	21991.00	21513.00	503
2003-03-11	47	8	F	K4SR	SI0021110950	KS - SKLAD 4	33.00	0.00	0
2003-03-11	47	12	B	KBM1E	SI0022100851	NOVA KBM 1. IZDAJA	101.00	0.00	0
2003-03-11	47	12	B	KBM2	SI0022101289	NOVA KBM 2. IZDAJA	100.00	0.00	0
2003-03-11	47	12	B	KBM3	SI0022101479	NOVA KBM 3. IZDAJA SERIJA A	109.00	0.00	0
2003-03-11	47	12	B	KBM4	SI0022101487	NOVA KBM 3. IZDAJA SERIJA B	0.00	0.00	0
2003-03-11	47	3	B	KD01E	SI0022100539	KD INVESTMENTS 1.IZDAJA	102.00	0.00	0
2003-03-11	47	3	P	KDHP	SI0031200502	KD HOLDING PREDNOSTNE	6002.00	6002.00	352
2003-03-11	47	3	C	KDHR	SI0031110461	KD HOLDING	6912.00	6800.00	508
2003-03-11	47	7	F	KDIN	SI0021110224	KD ID	125.00	123.30	57317
2003-03-11	47	8	F	KDPN	SI0021110232	PID KD	36.00	36.10	81527
2003-03-11	47	3	C	KEPG	SI0031104209	KEMA PUCONCI REDNE	4000.00	4000.10	80
2003-03-11	47	3	C	KHKG	SI0031100520	KOMPAS HOTELI KG REDNE	5355.00	5352.00	350
2003-03-11	47	3	C	KLAG	SI0031105487	KLASJE	335.00	335.00	43
2003-03-11	47	3	C	KLLG	SI0031111147	IMP KLIMAT	1620.00	0.00	0
2003-03-11	47	12	C	KOLR	SI0031100058	KOLINSKA REDNE	5124.00	5053.10	87
2003-03-11	47	3	C	KPEG	SI0031102955	KRUH-PECIVO REDNE	1160.00	0.00	0
2003-03-11	47	3	C	KRHR	SI0021111248	KRONA HOLDING	352.00	0.00	0
2003-03-11	47	12	C	KRKG	SI0031102120	KRKA REDNE	39147.00	38704.00	3042
2003-03-11	47	8	F	KS2N	SI0021106214	KS-sklad 2	41.00	41.00	11650
2003-03-11	47	3	C	LIVG	SI0031107962	LIV POSTOJNA	15974.00	15110.00	329
2003-03-11	47	3	C	LIZG	SI0031103714	LIZ IN?ENIRING REDNE	1500.00	0.00	0
2003-03-11	47	12	C	LKPG	SI0031101346	LUKA KOPER REDNE	4550.00	4502.00	4318
2003-03-11	47	3	C	LLBG	SI0031108713	LIP BLED	950.00	950.10	1577
2003-03-11	47	3	C	LSBG	SI0031100355	LESNINA EMMI REDNE	680.00	0.00	0
2003-03-11	47	12	C	MAJG	SI0031108200	MLINOTEST	1802.00	1802.20	996
2003-03-11	47	3	C	MAPG	SI0031100587	MARINA PORTORO? REDNE	9400.00	0.00	0
2003-03-11	47	3	C	MEDR	SI0031106915	MEDALJON REDNE	1665.00	0.00	0
2003-03-11	47	12	C	MELR	SI0031100082	MERCATOR REDNE	23048.00	22900.00	1460
2003-03-11	47	12	C	MER	SI0031104639	MERKUR REDNE	22990.00	22800.00	45
2003-03-11	47	3	C	MHLG	SI0031110073	FOND INVEST	850.00	850.00	40
2003-03-11	47	3	C	MILG	SI0031111162	LESNINA	111614.00	112000.00	53
2003-03-11	47	3	C	MIPG	SI0031109695	MESNA INDUSTRIJA PRIMORSKE	2682.00	2700.00	1931
2003-03-11	47	3	C	MISG	SI0031102716	MITOL REDNE	3995.00	0.00	0
2003-03-11	47	3	C	MKOG	SI0031101304	MELAMIN REDNE	5423.00	0.00	0
2003-03-11	47	3	C	MKTG	SI0031100942	MK TISKARNA REDNE	1900.00	0.00	0
2003-03-11	47	8	F	ML0G	SI0021105968	MODRA LINIJA	142.00	143.00	3733
2003-03-11	47	3	C	MLHR	SI0021110588	MODRA LINIJA HOLDING	930.00	930.00	205
2003-03-11	47	3	C	MOKG	SI0031102013	OLJARICA REDNE	8872.00	0.00	0
2003-03-11	47	3	C	MPLR	SI0021110844	MEDVE?EK PU?NIK REDNE	15082.00	0.00	0
2003-03-11	47	8	F	MR0N	SI0021105984	MERCATA	35.00	35.60	9690
2003-03-11	47	8	F	MR1N	SI0021105992	MERCATA 1	37.00	37.50	6070
2003-03-11	47	3	C	MSMG	SI0031106857	SAVINJA MOZIRJE REDNE	1010.00	0.00	0
2003-03-11	47	12	C	MTSG	SI0031103706	KOMPAS MTS	1160.00	1160.00	422
2003-03-11	47	3	C	MTZG	SI0031110479	MLAJ	800.00	0.00	0
2003-03-11	47	3	C	MULG	SI0031107780	MURALES	1711.00	0.00	0
2003-03-11	47	8	F	MX1N	SI0021105935	MAKSIMA 1	88.00	87.60	114050
2003-03-11	47	3	B	NAL1	SI0032101683	NAMA 1. IZDAJA	101.00	0.00	0
2003-03-11	47	3	C	NALR	SI0031102690	NAMA	1640.00	1640.00	100000
2003-03-11	47	7	F	NF1N	SI0021106008	NFD 1	177.00	173.80	101944
2003-03-11	47	8	F	NF2N	SI0021106016	NFD 2	45.00	45.60	240196
2003-03-11	47	12	B	NI01	SI0022100968	NFD INVESTICIJSKO SVETOVANJE	104.00	0.00	0
2003-03-11	47	12	C	NIKN	SI0031100793	NIKA REDNE	921.00	0.00	0
2003-03-11	47	8	F	NK0N	SI0021106024	NIKA	36.00	36.50	16200
2003-03-11	47	8	F	NK1N	SI0021106032	NIKA 1	38.00	38.00	10500
2003-03-11	47	8	F	NK2N	SI0021106040	NIKA 2	26.00	0.00	0
2003-03-11	47	3	C	NKPG	SI0031107178	NIKO ?ELEZNIKI REDNE	23000.00	23000.00	30
2003-03-11	47	12	B	NLB3	SI0022101180	NLB 2. IZDAJA SERIJA A	103.00	0.00	0
2003-03-11	47	12	B	NLB4	SI0022101198	NLB 2. IZDAJA SERIJA B	100.00	0.00	0
2003-03-11	47	12	B	NLB5	SI0022101362	NLB 3. IZDAJA	100.00	0.00	0
2003-03-11	47	3	B	NLB7	SI0022101776	NLB 7. IZDAJA	102.00	0.00	0
2003-03-11	47	3	B	NLB8	SI0022101784	NLB 8. IZDAJA	0.00	0.00	0
2003-03-11	47	3	C	PALG	SI0031103300	HOTELI PALACE REDNE	1450.00	1450.00	41
2003-03-11	47	3	B	PBS2	SI0022101230	PO?TNA BANKA SLOVENIJE 2. IZDAJA	112.00	0.00	0
2003-03-11	47	3	B	PBS3	SI0022101354	PO?TNA BANKA SLOVENIJE 3. IZDAJA	0.00	0.00	0
2003-03-11	47	12	C	PETG	SI0031102153	PETROL REDNE	38353.00	38005.00	2085
2003-03-11	47	12	C	PILR	SI0031107418	PIVOVARNA LA?KO	6249.00	6250.00	994
2003-03-11	47	3	C	PIRG	SI0031100371	PINUS RA?E REDNE	25500.00	25500.00	11
2003-03-11	47	3	C	PLHR	SI0021110901	PULSAR HOLDING	479.00	0.00	0
2003-03-11	47	8	F	PM1N	SI0021106065	POMURSKA INV.DRU?BA 1	213.00	212.10	58067
2003-03-11	47	3	C	POIR	SI0021110984	POM-INVEST	502.00	503.00	2999
2003-03-11	47	3	C	POPG	SI0031108226	PLAMA - PUR	3418.00	3417.20	150
2003-03-11	47	8	F	PPIR	SI0021110992	POOBLA??ENA POMURSKA INV. DRU?BA	31.00	31.20	21712
2003-03-11	47	12	B	PRB1	SI0022100257	PROBANKA 1.IZDAJA	101.00	0.00	0
2003-03-11	47	12	B	PRB2E	SI0022100307	PROBANKA 2.IZDAJA	101.00	0.00	0
2003-03-11	47	3	B	PRB4	SI0022101081	PROBANKA 4. IZDAJA	100.00	0.00	0
2003-03-11	47	3	B	PRB5	SI0022101537	PROBANKA 5. IZDAJA	100.00	0.00	0
2003-03-11	47	12	P	PRBP	SI0021200405	PROBANKA PREDNOSTNE IMENSKE	6000.00	0.00	0
2003-03-11	47	12	C	PULG	SI0031109075	PIVOVARNA UNION	82000.00	0.00	0
2003-03-11	47	12	C	RARG	SI0031102302	RADENSKA REDNE	1422.00	1402.00	361
2003-03-11	47	3	P	RGP	SI0031200288	ZDRAVILI??E ROGA?KA PREDNOSTNE	850.00	0.00	0
2003-03-11	47	3	C	RGS	SI0031104894	ZDRAVILI??E ROGA?KA REDNE	146.00	0.00	0
2003-03-11	47	3	C	RKRG	SI0031103284	RTC KRVAVEC REDNE IMENSKE	1400.00	0.00	0
2003-03-11	47	12	B	RS08E	SI0002100368	REPUBLIKA SLOVENIJA 8.IZDAJA	98.00	0.00	0
2003-03-11	47	12	B	RS10	SI0002100731	REPUBLIKA SLOVENIJA 10.IZDAJA	101.00	0.00	0
2003-03-11	47	12	B	RS13E	SI0002100814	REPUBLIKA SLOVENIJA 13.IZDAJA	101.00	101.00	2
2003-03-11	47	12	B	RS14	SI0002100939	REPUBLIKA SLOVENIJA 14. IZDAJA	100.00	0.00	0
2003-03-11	47	12	B	RS17	SI0002101150	REPUBLIKA SLOVENIJA 17. IZDAJA	102.00	0.00	0
2003-03-11	47	12	B	RS18	SI0002101168	REPUBLIKA SLOVENIJA 18. IZDAJA	106.00	0.00	0
2003-03-11	47	12	B	RS19	SI0002101200	REPUBLIKA SLOVENIJA 19. IZDAJA	100.00	0.00	0
2003-03-11	47	12	B	RS20	SI0002101325	REPUBLIKA SLOVENIJA 20. IZDAJA	101.00	0.00	0
2003-03-11	47	12	B	RS21	SI0002101341	REPUBLIKA SLOVENIJA 21. IZDAJA	89.00	0.00	0
2003-03-11	47	12	B	RS22	SI0002101374	REPUBLIKA SLOVENIJA 22. IZDAJA	104.00	0.00	0
2003-03-11	47	12	B	RS23	SI0002101382	REPUBLIKA SLOVENIJA 23. IZDAJA	104.00	104.00	33
2003-03-11	47	12	B	RS24	SI0002101390	REPUBLIKA SLOVENIJA 24. IZDAJA	101.00	0.00	0
2003-03-11	47	12	B	RS25	SI0002101408	REPUBLIKA SLOVENIJA 25. IZDAJA	103.00	0.00	0
2003-03-11	47	12	B	RS26	SI0002101432	REPUBLIKA SLOVENIJA 26. IZDAJA	104.00	0.00	0
2003-03-11	47	12	B	RS27	SI0002101549	REPUBLIKA SLOVENIJA 27. IZDAJA	108.00	0.00	0
2003-03-11	47	12	B	RS28	SI0002101564	REPUBLIKA SLOVENIJA 28. IZDAJA	104.00	104.00	10000
2003-03-11	47	12	B	RS29	SI0002101572	REPUBLIKA SLOVENIJA 29. IZDAJA	105.00	105.00	12
2003-03-11	47	12	B	RS31	SI0002101580	REPUBLIKA SLOVENIJA 31. IZDAJA	106.00	106.51	36
2003-03-11	47	12	B	RS32	SI0002101598	REPUBLIKA SLOVENIJA 32. IZDAJA	104.00	0.00	0
2003-03-11	47	12	B	RS33	SI0002101648	REPUBLIKA SLOVENIJA 33. IZDAJA	142.00	0.00	0
2003-03-11	47	12	B	RS34	SI0002101614	REPUBLIKA SLOVENIJA 34. IZDAJA	105.00	0.00	0
2003-03-11	47	12	B	RS35	SI0002101622	REPUBLIKA SLOVENIJA 35. IZDAJA	106.00	0.00	0
2003-03-11	47	12	B	RS36	SI0002101630	REPUBLIKA SLOVENIJA 36. IZDAJA	100.00	0.00	0
2003-03-11	47	12	B	RS37	SI0002101663	REPUBLIKA SLOVENIJA 37. IZDAJA	105.00	0.00	0
2003-03-11	47	12	B	RS38	SI0002101671	REPUBLIKA SLOVENIJA 38. IZDAJA	108.00	111.00	4000
2003-03-11	47	12	B	RS39	SI0002101655	REPUBLIKA SLOVENIJA 39. IZDAJA	94.00	94.20	81399
2003-03-11	47	12	B	RS40	SI0002101697	REPUBLIKA SLOVENIJA 40. IZDAJA	104.00	104.01	265
2003-03-11	47	12	B	RS41	SI0002101705	REPUBLIKA SLOVENIJA 41. IZDAJA	105.00	105.25	9500
2003-03-11	47	12	B	RS42	SI0002101721	REPUBLIKA SLOVENIJA 42. IZDAJA	100.00	0.00	0
2003-03-11	47	12	B	RS43	SI0002101796	REPUBLIKA SLOVENIJA 43. IZDAJA	103.00	103.60	500
2003-03-11	47	12	B	RS44	SI0002101820	REPUBLIKA SLOVENIJA 44. IZDAJA	100.00	0.00	0
2003-03-11	47	12	B	RS45	SI0002101812	REPUBLIKA SLOVENIJA 45. IZDAJA	0.00	0.00	0
2003-03-11	47	12	B	RS48	SI0002101853	REPUBLIKA SLOVENIJA 48. IZDAJA	100.00	100.01	3678
2003-03-11	47	12	B	RS49	SI0002101887	REPUBLIKA SLOVENIJA 49. IZDAJA	100.00	100.00	19
2003-03-11	47	12	B	RS50	SI0002101895	REPUBLIKA SLOVENIJA 50. IZDAJA	0.00	0.00	0
2003-03-11	47	12	B	RS51	SI0002101903	REPUBLIKA SLOVENIJA 51. IZDAJA	99.00	99.90	50000
2003-03-11	47	12	B	RS8DE	SI0002100368	RS08 DAV?NA OLAJ?AVA	96.00	0.00	0
2003-03-11	47	12	B	RSI	SI0002100095	REPUBLIKA SLOVENIJA 15. IZDAJA SERIJA I	100.00	0.00	0
2003-03-11	47	3	C	SAAG	SI0031102542	SATURNUS AVTOOPREMA REDNE	4800.00	0.00	0
2003-03-11	47	12	C	SALR	SI0031110453	SALUS REDNE - SERIJA B	90833.00	90501.00	175
2003-03-11	47	12	C	SAVA	SI0031108457	SAVA	25999.00	25899.00	504
2003-03-11	47	3	C	SELG	SI0031103383	SATURNUS EMBALA?A REDNE	29243.00	28501.00	202
2003-03-11	47	3	C	SIHG	SI0031107426	SIJAJ HRASTNIK REDNE	1200.00	0.00	0
2003-03-11	47	3	B	SIPAE	SI0032101113	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA A	0.00	0.00	0
2003-03-11	47	3	B	SIPBE	SI0032101121	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B	0.00	0.00	0
2003-03-11	47	3	C	SKAG	SI0031102450	SVILANIT REDNE	1100.00	0.00	0
2003-03-11	47	12	B	SKB3E	SI0022100612	SKB OBVEZNICE 3.IZDAJA	100.00	0.00	0
2003-03-11	47	12	B	SKB4A	SI0022100992	SKB OBVEZNICE 4. IZDAJA SERIJA A	103.00	0.00	0
2003-03-11	47	12	B	SKB4B	SI0022101008	SKB OBVEZNICE 4. IZDAJA SERIJA B	97.00	0.00	0
2003-03-11	47	3	C	SKDR	SI0031110164	KD GROUP, finan?na dru?ba	60000.00	60000.00	40
2003-03-11	47	12	B	SKR1E	SI0002100228	SLOVENSKA RAZVOJNA DRU?BA	99.00	99.30	1
2003-03-11	47	3	C	SLLG	SI0031100405	SLOVENIJALES REDNE	9500.00	9000.10	60
2003-03-11	47	8	F	SN0N	SI0021105901	KRONA SENIOR	84.00	83.10	111049
2003-03-11	47	3	B	SOS2E	SI0002100558	SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA	99.00	100.00	8586
2003-03-11	47	12	B	SSR1E	SI0002100210	STANOVANJSKI SKLAD RS 1. IZDAJA	98.00	0.00	0
2003-03-11	47	12	B	SSR2	SI0002100806	STANOVANJSKI SKLAD 2.IZDAJA	106.00	0.00	0
2003-03-11	47	3	B	SSR3	SI0002101416	STANOVANJSKI SKLAD 3. IZDAJA	105.00	0.00	0
2003-03-11	47	8	F	ST1N	SI0021106099	SETEV	33.00	33.00	19000
2003-03-11	47	3	C	SVMG	SI0031102096	SVILA REDNE	80.00	0.00	0
2003-03-11	47	5	D	SZ19	SI0009901917	?ESTMESE?NE ZAKLADNE MENICE 19. IZDAJA	92.00	0.00	0
2003-03-11	47	5	D	SZ20	SI0009902055	?ESTMESE?NE ZAKLADNE MENICE 20. IZDAJA	0.00	0.00	0
2003-03-11	47	5	D	SZ21	SI0009902196	?ESTMESE?NE ZAKLADNE MENICE 21. IZDAJA	0.00	0.00	0
2003-03-11	47	12	B	SZB3	SI0022101024	SL. ZADR. KMET. BANKA 3. IZDAJA	103.00	0.00	0
2003-03-11	47	12	C	TCRG	SI0031100637	TERME ?ATE? REDNE IMENSKE	27500.00	27500.00	20
2003-03-11	47	3	C	TEAG	SI0031102211	TEKSTINA REDNE	880.00	880.30	730
2003-03-11	47	12	C	TEHG	SI0031100025	TEHNOUNION REDNE	11100.00	0.00	0
2003-03-11	47	3	C	TFDR	SI0021111206	TRIGLAV	703.00	691.00	2814
2003-03-11	47	7	F	TG1N	SI0021106107	TRIGLAV STEBER 1	214.00	211.60	240360
2003-03-11	47	3	C	TKMG	SI0031104241	KO?AKI TMI MARIBOR REDNE	12500.00	0.00	0
2003-03-11	47	3	C	TODG	SI0031101361	TOSAMA REDNE	16586.00	16000.20	87
2003-03-11	47	8	F	TR0N	SI0021106123	TRDNJAVA	36.00	36.50	106846
2003-03-11	47	8	F	TR1N	SI0021106131	TRDNJAVA I	36.00	36.00	22293
2003-03-11	47	3	C	TSOR	SI0031100207	TOVARNA SLADKORJA ORMO? REDNE	2000.00	0.00	0
2003-03-11	47	3	C	TUBG	SI0031103441	SWATY REDNE	9603.00	0.00	0
2003-03-11	47	3	C	TUKG	SI0031109240	TUS KO-SI	1790.00	0.00	0
2003-03-11	47	5	D	TZ56	SI0009902063	TRIMESE?NE ZAKLADNE MENICE 56. IZDAJA	0.00	0.00	0
2003-03-11	47	5	D	TZ57	SI0009902147	TRIMESE?NE ZAKLADNE MENICE 57. IZDAJA	0.00	0.00	0
2003-03-11	47	5	D	TZ58	SI0009902204	TRIMESE?NE ZAKLADNE MENICE 58. IZDAJA	0.00	0.00	0
2003-03-11	47	3	B	UBKKE	SI0022200032	UBK KONVERTIBILNE	98.00	0.00	0
2003-03-11	47	3	C	UPGR	SI0021102668	UPIMO GROUP REDNE	30.00	0.00	0
2003-03-11	47	3	C	USAR	SI0031111477	UNIT-AS NEPREMI?NINE	1522.00	1522.00	9
2003-03-11	47	3	C	USLG	SI0031104670	UNITAS REDNE	2500.00	0.00	0
2003-03-11	47	3	C	VHLG	SI0031105511	HIDROTEHNIK	1352.00	0.00	0
2003-03-11	47	8	F	VI0N	SI0021111214	PID VIPA INVEST	89.00	89.00	35951
2003-03-11	47	12	B	VIP3E	SI0022100562	BANKA VIPA 3.IZDAJA	102.00	0.00	0
2003-03-11	47	12	B	VIP4E	SI0022100745	BANKA VIPA 4.IZDAJA	103.00	0.00	0
2003-03-11	47	12	B	VIP5	SI0022100869	BANKA VIPA 5.IZDAJA	100.00	0.00	0
2003-03-11	47	12	B	VIP6	SI0022101131	BANKA VIPA 6. IZDAJA	100.00	0.00	0
2003-03-11	47	12	B	VIP7	SI0022101420	BANKA VIPA 7. IZDAJA	101.00	0.00	0
2003-03-11	47	3	C	VLJG	SI0031100694	VELANA	626.00	640.00	1141
2003-03-11	47	3	C	VLOG	SI0031102310	VALKARTON REDNE	6900.00	0.00	0
2003-03-11	47	3	B	VP01E	SI0022100984	VIPA	102.00	0.00	0
2003-03-11	47	12	B	VP02E	SI0022100976	BANKA VIPA 2.IZDAJA	105.00	0.00	0
2003-03-11	47	8	F	VZ0N	SI0021106164	VIZIJA DPB	65.00	0.00	0
2003-03-11	47	3	C	ZDDG	SI0031105396	TOPLICE DOBRNA	1801.00	0.00	0
2003-03-11	47	12	B	ZKB1E	SI0022101107	SL. ZADR. KMET. BANKA	103.00	0.00	0
2003-03-11	47	12	C	ZKNG	SI0031106782	?IVILA KRANJ	14675.00	14700.00	250
2003-03-11	47	8	F	ZM1N	SI0021106172	ZLATA MONETA 1	170.00	167.70	91610
2003-03-11	47	8	F	ZM2N	SI0021106180	ZLATA MONETA II	35.00	35.10	34189
2003-03-11	47	3	C	ZMDG	SI0031106964	?ELEZARNA RAVNE - MONTER DRAVOGRAD REDNE	857.00	0.00	0
2003-03-11	47	12	C	ZMTG	SI0031103250	TERME 3000	1993.00	1990.00	378
2003-03-11	47	3	C	ZRCG	SI0031108564	ZASAVSKI RA?UNSKI CENTER	320.00	320.00	531
2003-03-11	47	12	C	ZTOG	SI0031108440	?ITO	33561.00	34000.00	72
2003-03-11	47	8	F	ZV1N	SI0021105919	ZVON ENA	133.00	133.80	101020
2003-03-11	47	8	F	ZV2N	SI0021105927	ZVON DVA	35.00	35.70	41838

Stevilo zapisov: 267