Tecajnica Ljubljanske borze za dan '2003-04-17'

datum tecajnice	st tecajnice	tier	type	oznaka vp	isin koda vp	izdajatelj	avgprice	zakljucni tecaj	promet v lotih
2003-04-17	74	8	F	AAPR	SI0021110638	PID AKTIVA AVANT I	39.00	39.00	490
2003-04-17	74	12	B	AB03	SI0022100901	ABANKA 3.IZDAJA	100.00	0.00	0
2003-04-17	74	12	B	AB04	SI0022101313	ABANKA 4. IZDAJA	103.00	103.00	162
2003-04-17	74	12	B	AB05	SI0022101503	ABANKA 5. IZDAJA	103.00	103.00	580
2003-04-17	74	12	B	AB06	SI0022101800	ABANKA 6. IZDAJA	102.00	0.00	0
2003-04-17	74	3	B	ACL1E	SI0032100719	AUTOCOMMERCE 1.IZDAJA	106.00	0.00	0
2003-04-17	74	12	C	AELG	SI0031103276	AERODROM REDNE	4650.00	4650.00	60
2003-04-17	74	3	C	AKMG	SI0031104332	AGROKOMBINAT MARIBOR REDNE	1161.00	1161.60	151
2003-04-17	74	3	C	APAG	SI0031109893	ALPETOUR POTOVALNA AGENCIJA	2100.00	0.00	0
2003-04-17	74	8	F	AR1N	SI0021105794	ARKADA ENA	92.00	93.00	95564
2003-04-17	74	3	C	ASVG	SI0031103151	AVTOPREVOZNI?TVO IN SERVISI REDNE	180.00	180.00	44
2003-04-17	74	8	F	ATPR	SI0021110935	ATENA PID	85.00	85.00	43663
2003-04-17	74	3	C	AVCG	SI0031102112	AVTO CELJE REDNE	1461.00	1461.10	269
2003-04-17	74	12	B	BCE3	SI0022101065	BANKA CELJE 3. IZDAJA	102.00	0.00	0
2003-04-17	74	12	B	BCE4	SI0022101214	BANKA CELJE 4. IZDAJA	100.00	0.00	0
2003-04-17	74	12	B	BCE5	SI0022101495	BANKA CELJE 5. IZDAJA	101.00	0.00	0
2003-04-17	74	12	B	BCE6A	SI0022101735	BANKA CELJE 6. IZDAJA SERIJA A	100.00	0.00	0
2003-04-17	74	12	B	BCE6B	SI0022101743	BANKA CELJE 6. IZDAJA SERIJA B	0.00	0.00	0
2003-04-17	74	3	B	BDP2	SI0022101016	BORZNA DRU?BA POTEZA OBVEZNICE 2. IZDAJA	101.00	0.00	0
2003-04-17	74	3	C	BELG	SI0031102161	BELINKA HOLDING	3399.00	0.00	0
2003-04-17	74	12	C	BKP	SI0021109937	BANKA KOPER	54600.00	0.00	0
2003-04-17	74	3	B	BKP3	SI0022101057	BANKA KOPER 3. IZDAJA	100.00	0.00	0
2003-04-17	74	3	B	BKP4	SI0022101271	BANKA KOPER 4. IZDAJA	0.00	0.00	0
2003-04-17	74	12	B	BTC1E	SI0032100578	BTC HIPOTEKARNE OBVEZNICE	111.00	0.00	0
2003-04-17	74	12	B	BZ02E	SI0022100596	BANKA ZASAVJE OBVEZNICE 2.IZDAJA	98.00	0.00	0
2003-04-17	74	3	C	CAP1	SI0021100035	CAPITA REDNE	600.00	0.00	0
2003-04-17	74	8	F	CAPN	SI0021106222	CAPINVEST 2	36.00	36.50	700
2003-04-17	74	3	C	CETG	SI0031100843	CETIS REDNE	27501.00	0.00	0
2003-04-17	74	12	C	CHZG	SI0031104407	COMET REDNE	3150.00	0.00	0
2003-04-17	74	3	C	CICG	SI0031103805	CINKARNA REDNE	25601.00	25604.00	26
2003-04-17	74	3	C	COMG	SI0031103607	COLOR REDNE	2253.00	2253.00	83
2003-04-17	74	3	C	CRKG	SI0031109158	CREINA	4250.00	0.00	0
2003-04-17	74	12	C	DELR	SI0031104456	DELO REDNE	25600.00	0.00	0
2003-04-17	74	3	C	DMRG	SI0031105206	DANA	1200.00	0.00	0
2003-04-17	74	12	C	DPRG	SI0031107079	DELO PRODAJA	5350.00	0.00	0
2003-04-17	74	12	C	DRPG	SI0031100256	DROGA PORTORO? REDNE	86130.00	86150.00	5
2003-04-17	74	5	D	DZ13	SI0009901578	DVANAJSTMESE?NE ZAKLADNE MENICE 13. IZDA	0.00	0.00	0
2003-04-17	74	5	D	DZ14	SI0009901727	DVANAJSTMESE?NE ZAKLADNE MENICE 14. IZDA	0.00	0.00	0
2003-04-17	74	5	D	DZ15	SI0009901859	DVANAJSTMESE?NE ZAKLADNE MENICE 15. IZDA	0.00	0.00	0
2003-04-17	74	5	D	DZ16	SI0009902006	DVANAJSTMESE?NE ZAKLADNE MENICE 16. IZDA	0.00	0.00	0
2003-04-17	74	5	D	DZ17	SI0009902139	DVANAJSTMESE?NE ZAKLADNE MENICE 17. IZDA	0.00	0.00	0
2003-04-17	74	5	D	DZ18	SI0009902261	DVANAJSTMESE?NE ZAKLADNE MENICE 18. IZDA	0.00	0.00	0
2003-04-17	74	3	C	DZS	SI0031105271	DZS REDNE	4250.00	0.00	0
2003-04-17	74	12	C	EOKG	SI0031102682	EMONA OBALA KOPER REDNE	1520.00	0.00	0
2003-04-17	74	12	C	ETOG	SI0031101338	ETOL REDNE	39000.00	39000.00	28
2003-04-17	74	3	C	ETRG	SI0031107129	ETRA 33	50000.00	50000.00	10
2003-04-17	74	3	C	FIRR	SI0021111388	FINIRA	285.00	286.00	386
2003-04-17	74	3	C	FRAG	SI0031103599	FRUCTAL REDNE	2578.00	0.00	0
2003-04-17	74	3	C	GEAR	SI0031100801	GEA COLLEGE	1300.00	0.00	0
2003-04-17	74	3	C	GGBG	SI0031107376	GOZDNO GOSPODARSTVO BLED	1510.00	0.00	0
2003-04-17	74	3	C	GHUG	SI0031108655	GRAND HOTEL UNION	2500.00	0.00	0
2003-04-17	74	3	C	GKRG	SI0031107145	EGOLES ?KOFJA LOKA REDNE	1111.00	0.00	0
2003-04-17	74	3	C	GLJG	SI0031103938	GRADIS GP	700.00	0.00	0
2003-04-17	74	3	C	GORG	SI0031104993	GORI?KE OPEKARNE REDNE	2500.00	0.00	0
2003-04-17	74	12	C	GPG	SI0031102732	GRADB.PODJETJE GROSUPLJE REDNE	5400.00	0.00	0
2003-04-17	74	12	C	GRVG	SI0031104076	GORENJE REDNE	4233.00	4220.00	4126
2003-04-17	74	3	C	GSBG	SI0031101296	GEA TOVARNA OLJA REDNE	1250.00	0.00	0
2003-04-17	74	3	C	GTKG	SI0031101197	GORENJSKI TISK REDNE	3200.00	0.00	0
2003-04-17	74	3	C	GZPG	SI0031105719	GOZDNO GOSPODARSTVO POSTOJNA	1050.00	0.00	0
2003-04-17	74	12	C	GZRG	SI0031110339	GEODETSKI ZAVOD SLOVENIJE	1990.00	1950.30	251
2003-04-17	74	3	C	HDOG	SI0031101148	HELIOS REDNE	101000.00	0.00	0
2003-04-17	74	12	B	HTB1E	SI0032100941	HOTELI BERNARDIN	104.00	0.00	0
2003-04-17	74	3	C	ICRG	SI0031104340	IMP ?RPALKE REDNE	800.00	800.00	14
2003-04-17	74	12	C	IEKG	SI0031100090	INTEREUROPA REDNE	5280.00	5280.00	2074
2003-04-17	74	3	C	IELG	SI0031110263	ELMO	480.00	0.00	0
2003-04-17	74	3	C	IFFR	SI0021110760	INFOND HOLDING	659.00	658.10	4529
2003-04-17	74	7	F	IFIR	SI0021110786	INFOND ID	1854.00	1852.10	2195
2003-04-17	74	8	F	IFPR	SI0021110778	INFOND PID	38.00	38.20	22342
2003-04-17	74	3	C	IHPG	SI0031107459	INLES RIBNICA REDNE	390.00	0.00	0
2003-04-17	74	3	C	IMTG	SI0031109208	?ITO INTES	260.00	0.00	0
2003-04-17	74	3	C	INJG	SI0031107087	INTEGRAL JESENICE REDNE	2000.00	2000.00	200
2003-04-17	74	3	C	INRG	SI0031103334	INTERTRADE ITA REDNE	9702.00	0.00	0
2003-04-17	74	3	C	INTR	SI0021100134	INTARA	6000.00	0.00	0
2003-04-17	74	12	C	ITBG	SI0031102070	ISTRABENZ REDNE	6570.00	6571.00	111
2003-04-17	74	3	C	ITSG	SI0031103946	INTERTRADE ITS REDNE	1270.00	1270.00	468
2003-04-17	74	3	C	JAMR	SI0031111097	JATA EMONA	900.00	0.00	0
2003-04-17	74	3	C	JASG	SI0031101544	JADRAN REDNE	4853.00	0.00	0
2003-04-17	74	3	C	JESG	SI0031104308	JELEN	255.00	0.00	0
2003-04-17	74	3	C	JPIG	SI0031109109	JAVOR PIVKA	800.00	800.00	336
2003-04-17	74	3	C	JTKG	SI0031107863	JUTEKS	22012.00	22000.00	25
2003-04-17	74	8	F	K4SR	SI0021110950	KS - SKLAD 4	36.00	36.00	1030
2003-04-17	74	12	B	KBM1E	SI0022100851	NOVA KBM 1. IZDAJA	101.00	0.00	0
2003-04-17	74	12	B	KBM2	SI0022101289	NOVA KBM 2. IZDAJA	100.00	0.00	0
2003-04-17	74	12	B	KBM3	SI0022101479	NOVA KBM 3. IZDAJA SERIJA A	109.00	0.00	0
2003-04-17	74	12	B	KBM4	SI0022101487	NOVA KBM 3. IZDAJA SERIJA B	0.00	0.00	0
2003-04-17	74	3	B	KD01E	SI0022100539	KD INVESTMENTS 1.IZDAJA	102.00	102.51	60
2003-04-17	74	3	P	KDHP	SI0031200502	KD HOLDING PREDNOSTNE	5150.00	5161.00	144
2003-04-17	74	3	C	KDHR	SI0031110461	KD HOLDING	6378.00	6200.00	291
2003-04-17	74	7	F	KDIN	SI0021110224	KD ID	127.00	127.40	42472
2003-04-17	74	8	F	KDPN	SI0021110232	PID KD	34.00	34.30	38427
2003-04-17	74	3	C	KEPG	SI0031104209	KEMA PUCONCI REDNE	4000.00	0.00	0
2003-04-17	74	3	C	KHKG	SI0031100520	KOMPAS HOTELI KG REDNE	5800.00	0.00	0
2003-04-17	74	3	C	KLAG	SI0031105487	KLASJE	340.00	0.00	0
2003-04-17	74	3	C	KLLG	SI0031111147	IMP KLIMAT	1620.00	0.00	0
2003-04-17	74	12	C	KOLR	SI0031100058	KOLINSKA REDNE	5311.00	5300.00	1777
2003-04-17	74	3	C	KPEG	SI0031102955	KRUH-PECIVO REDNE	1153.00	0.00	0
2003-04-17	74	3	C	KRHR	SI0021111248	KRONA HOLDING	420.00	420.00	285
2003-04-17	74	12	C	KRKG	SI0031102120	KRKA REDNE	41170.00	41151.00	799
2003-04-17	74	8	F	KS2N	SI0021106214	KS-sklad 2	34.00	34.90	11690
2003-04-17	74	3	C	LIVG	SI0031107962	LIV POSTOJNA	16000.00	0.00	0
2003-04-17	74	3	C	LIZG	SI0031103714	LIZ IN?ENIRING REDNE	1470.00	1470.00	582
2003-04-17	74	12	C	LKPG	SI0031101346	LUKA KOPER REDNE	4660.00	4630.00	183
2003-04-17	74	3	C	LLBG	SI0031108713	LIP BLED	820.00	820.10	219
2003-04-17	74	3	C	LSBG	SI0031100355	LESNINA EMMI REDNE	799.00	0.00	0
2003-04-17	74	12	C	MAJG	SI0031108200	MLINOTEST	1849.00	0.00	0
2003-04-17	74	3	C	MAPG	SI0031100587	MARINA PORTORO? REDNE	9400.00	0.00	0
2003-04-17	74	3	C	MEDR	SI0031106915	MEDALJON REDNE	1686.00	1680.00	150
2003-04-17	74	12	C	MELR	SI0031100082	MERCATOR REDNE	23510.00	23500.00	677
2003-04-17	74	12	C	MER	SI0031104639	MERKUR REDNE	22148.00	22013.00	176
2003-04-17	74	3	C	MHLG	SI0031110073	FOND INVEST	821.00	825.50	20
2003-04-17	74	3	C	MILG	SI0031111162	LESNINA	127584.00	127105.00	5
2003-04-17	74	3	C	MIPG	SI0031109695	MESNA INDUSTRIJA PRIMORSKE	2150.00	2150.00	1187
2003-04-17	74	3	C	MISG	SI0031102716	MITOL REDNE	4100.00	0.00	0
2003-04-17	74	3	C	MKOG	SI0031101304	MELAMIN REDNE	5250.00	5250.00	48
2003-04-17	74	3	C	MKTG	SI0031100942	MK TISKARNA REDNE	1500.00	0.00	0
2003-04-17	74	8	F	ML0G	SI0021105968	MODRA LINIJA	149.00	150.00	3220
2003-04-17	74	3	C	MLHR	SI0021110588	MODRA LINIJA HOLDING	940.00	940.00	68
2003-04-17	74	3	C	MOKG	SI0031102013	OLJARICA REDNE	6125.00	0.00	0
2003-04-17	74	3	C	MPLR	SI0021110844	MEDVE?EK PU?NIK REDNE	17200.00	0.00	0
2003-04-17	74	8	F	MR0N	SI0021105984	MERCATA	36.00	36.20	7740
2003-04-17	74	8	F	MR1N	SI0021105992	MERCATA 1	36.00	36.00	2225
2003-04-17	74	3	C	MSMG	SI0031106857	SAVINJA MOZIRJE REDNE	1010.00	0.00	0
2003-04-17	74	12	C	MTSG	SI0031103706	KOMPAS MTS	1150.00	1150.10	808
2003-04-17	74	3	C	MTZG	SI0031110479	MLAJ	800.00	0.00	0
2003-04-17	74	3	C	MULG	SI0031107780	MURALES	1750.00	0.00	0
2003-04-17	74	8	F	MX1N	SI0021105935	MAKSIMA 1	87.00	87.20	43843
2003-04-17	74	3	B	NAL1	SI0032101683	NAMA 1. IZDAJA	101.00	0.00	0
2003-04-17	74	3	C	NALR	SI0031102690	NAMA	1501.00	0.00	0
2003-04-17	74	7	F	NF1N	SI0021106008	NFD 1	185.00	184.20	79894
2003-04-17	74	8	F	NF2N	SI0021106016	NFD 2	46.00	46.60	118046
2003-04-17	74	12	B	NI01	SI0022100968	NFD INVESTICIJSKO SVETOVANJE	105.00	0.00	0
2003-04-17	74	12	C	NIKN	SI0031100793	NIKA REDNE	920.00	0.00	0
2003-04-17	74	8	F	NK0N	SI0021106024	NIKA	36.00	36.10	5790
2003-04-17	74	8	F	NK1N	SI0021106032	NIKA 1	39.00	39.20	14090
2003-04-17	74	8	F	NK2N	SI0021106040	NIKA 2	25.00	0.00	0
2003-04-17	74	3	C	NKPG	SI0031107178	NIKO ?ELEZNIKI REDNE	23500.00	0.00	0
2003-04-17	74	12	B	NLB3	SI0022101180	NLB 2. IZDAJA SERIJA A	101.00	0.00	0
2003-04-17	74	12	B	NLB4	SI0022101198	NLB 2. IZDAJA SERIJA B	100.00	0.00	0
2003-04-17	74	12	B	NLB5	SI0022101362	NLB 3. IZDAJA	100.00	0.00	0
2003-04-17	74	3	B	NLB7	SI0022101776	NLB 7. IZDAJA	102.00	0.00	0
2003-04-17	74	3	B	NLB8	SI0022101784	NLB 8. IZDAJA	104.00	0.00	0
2003-04-17	74	3	C	PALG	SI0031103300	HOTELI PALACE REDNE	1500.00	0.00	0
2003-04-17	74	3	B	PBS2	SI0022101230	PO?TNA BANKA SLOVENIJE 2. IZDAJA	107.00	0.00	0
2003-04-17	74	3	B	PBS3	SI0022101354	PO?TNA BANKA SLOVENIJE 3. IZDAJA	0.00	0.00	0
2003-04-17	74	12	C	PETG	SI0031102153	PETROL REDNE	39091.00	39018.00	505
2003-04-17	74	12	C	PILR	SI0031107418	PIVOVARNA LA?KO	6149.00	6100.00	4681
2003-04-17	74	3	C	PIRG	SI0031100371	PINUS RA?E REDNE	29600.00	29600.00	110
2003-04-17	74	3	C	PLHR	SI0021110901	PULSAR HOLDING	479.00	0.00	0
2003-04-17	74	8	F	PM1N	SI0021106065	POMURSKA INV.DRU?BA 1	213.00	213.20	8170
2003-04-17	74	3	C	POIR	SI0021110984	POM-INVEST	458.00	459.20	847
2003-04-17	74	3	C	POPG	SI0031108226	PLAMA - PUR	3200.00	3200.00	20
2003-04-17	74	8	F	PPIR	SI0021110992	POOBLA??ENA POMURSKA INV. DRU?BA	28.00	28.60	7804
2003-04-17	74	12	B	PRB1	SI0022100257	PROBANKA 1.IZDAJA	101.00	0.00	0
2003-04-17	74	12	B	PRB2E	SI0022100307	PROBANKA 2.IZDAJA	101.00	0.00	0
2003-04-17	74	3	B	PRB4	SI0022101081	PROBANKA 4. IZDAJA	100.00	0.00	0
2003-04-17	74	3	B	PRB5	SI0022101537	PROBANKA 5. IZDAJA	100.00	0.00	0
2003-04-17	74	12	P	PRBP	SI0021200405	PROBANKA PREDNOSTNE IMENSKE	5700.00	0.00	0
2003-04-17	74	12	C	PULG	SI0031109075	PIVOVARNA UNION	89896.00	89900.00	28
2003-04-17	74	12	C	RARG	SI0031102302	RADENSKA REDNE	1439.00	1439.00	274
2003-04-17	74	3	P	RGP	SI0031200288	ZDRAVILI??E ROGA?KA PREDNOSTNE	449.00	0.00	0
2003-04-17	74	3	C	RGS	SI0031104894	ZDRAVILI??E ROGA?KA REDNE	140.00	140.00	4
2003-04-17	74	3	C	RKRG	SI0031103284	RTC KRVAVEC REDNE IMENSKE	1400.00	0.00	0
2003-04-17	74	12	B	RS08E	SI0002100368	REPUBLIKA SLOVENIJA 8.IZDAJA	98.00	0.00	0
2003-04-17	74	12	B	RS10	SI0002100731	REPUBLIKA SLOVENIJA 10.IZDAJA	102.00	0.00	0
2003-04-17	74	12	B	RS13E	SI0002100814	REPUBLIKA SLOVENIJA 13.IZDAJA	101.00	0.00	0
2003-04-17	74	12	B	RS14	SI0002100939	REPUBLIKA SLOVENIJA 14. IZDAJA	100.00	0.00	0
2003-04-17	74	12	B	RS17	SI0002101150	REPUBLIKA SLOVENIJA 17. IZDAJA	103.00	0.00	0
2003-04-17	74	12	B	RS18	SI0002101168	REPUBLIKA SLOVENIJA 18. IZDAJA	106.00	106.00	5779
2003-04-17	74	12	B	RS19	SI0002101200	REPUBLIKA SLOVENIJA 19. IZDAJA	100.00	0.00	0
2003-04-17	74	12	B	RS20	SI0002101325	REPUBLIKA SLOVENIJA 20. IZDAJA	100.00	0.00	0
2003-04-17	74	12	B	RS21	SI0002101341	REPUBLIKA SLOVENIJA 21. IZDAJA	90.00	0.00	0
2003-04-17	74	12	B	RS22	SI0002101374	REPUBLIKA SLOVENIJA 22. IZDAJA	102.00	0.00	0
2003-04-17	74	12	B	RS23	SI0002101382	REPUBLIKA SLOVENIJA 23. IZDAJA	104.00	0.00	0
2003-04-17	74	12	B	RS24	SI0002101390	REPUBLIKA SLOVENIJA 24. IZDAJA	101.00	101.00	22
2003-04-17	74	12	B	RS25	SI0002101408	REPUBLIKA SLOVENIJA 25. IZDAJA	104.00	0.00	0
2003-04-17	74	12	B	RS26	SI0002101432	REPUBLIKA SLOVENIJA 26. IZDAJA	104.00	0.00	0
2003-04-17	74	12	B	RS27	SI0002101549	REPUBLIKA SLOVENIJA 27. IZDAJA	107.00	0.00	0
2003-04-17	74	12	B	RS28	SI0002101564	REPUBLIKA SLOVENIJA 28. IZDAJA	104.00	104.15	21
2003-04-17	74	12	B	RS29	SI0002101572	REPUBLIKA SLOVENIJA 29. IZDAJA	105.00	0.00	0
2003-04-17	74	12	B	RS31	SI0002101580	REPUBLIKA SLOVENIJA 31. IZDAJA	106.00	0.00	0
2003-04-17	74	12	B	RS32	SI0002101598	REPUBLIKA SLOVENIJA 32. IZDAJA	101.00	0.00	0
2003-04-17	74	12	B	RS33	SI0002101648	REPUBLIKA SLOVENIJA 33. IZDAJA	140.00	0.00	0
2003-04-17	74	12	B	RS34	SI0002101614	REPUBLIKA SLOVENIJA 34. IZDAJA	105.00	0.00	0
2003-04-17	74	12	B	RS35	SI0002101622	REPUBLIKA SLOVENIJA 35. IZDAJA	105.00	0.00	0
2003-04-17	74	12	B	RS36	SI0002101630	REPUBLIKA SLOVENIJA 36. IZDAJA	100.00	0.00	0
2003-04-17	74	12	B	RS37	SI0002101663	REPUBLIKA SLOVENIJA 37. IZDAJA	105.00	0.00	0
2003-04-17	74	12	B	RS38	SI0002101671	REPUBLIKA SLOVENIJA 38. IZDAJA	109.00	109.48	37
2003-04-17	74	12	B	RS39	SI0002101655	REPUBLIKA SLOVENIJA 39. IZDAJA	94.00	94.61	46869
2003-04-17	74	12	B	RS40	SI0002101697	REPUBLIKA SLOVENIJA 40. IZDAJA	104.00	0.00	0
2003-04-17	74	12	B	RS41	SI0002101705	REPUBLIKA SLOVENIJA 41. IZDAJA	104.00	0.00	0
2003-04-17	74	12	B	RS42	SI0002101721	REPUBLIKA SLOVENIJA 42. IZDAJA	100.00	0.00	0
2003-04-17	74	12	B	RS43	SI0002101796	REPUBLIKA SLOVENIJA 43. IZDAJA	102.00	102.42	25
2003-04-17	74	12	B	RS44	SI0002101820	REPUBLIKA SLOVENIJA 44. IZDAJA	100.00	0.00	0
2003-04-17	74	12	B	RS45	SI0002101812	REPUBLIKA SLOVENIJA 45. IZDAJA	0.00	0.00	0
2003-04-17	74	12	B	RS48	SI0002101853	REPUBLIKA SLOVENIJA 48. IZDAJA	101.00	0.00	0
2003-04-17	74	12	B	RS49	SI0002101887	REPUBLIKA SLOVENIJA 49. IZDAJA	102.00	102.40	20
2003-04-17	74	12	B	RS50	SI0002101895	REPUBLIKA SLOVENIJA 50. IZDAJA	99.00	0.00	0
2003-04-17	74	12	B	RS51	SI0002101903	REPUBLIKA SLOVENIJA 51. IZDAJA	103.00	0.00	0
2003-04-17	74	12	B	RS52	SI0002101952	REPUBLIKA SLOVENIJA 52. IZDAJA	99.00	99.30	41900
2003-04-17	74	12	B	RS53	SI0002101960	REPUBLIKA SLOVENIJA 53. IZDAJA	101.00	100.20	2545
2003-04-17	74	12	B	RS8DE	SI0002100368	RS08 DAV?NA OLAJ?AVA	96.00	0.00	0
2003-04-17	74	3	C	SAAG	SI0031102542	SATURNUS AVTOOPREMA REDNE	4800.00	0.00	0
2003-04-17	74	12	C	SALR	SI0031110453	SALUS REDNE - SERIJA B	94499.00	94500.00	78
2003-04-17	74	12	C	SAVA	SI0031108457	SAVA	25062.00	25150.00	52
2003-04-17	74	3	C	SELG	SI0031103383	SATURNUS EMBALA?A REDNE	35900.00	35502.00	100
2003-04-17	74	3	C	SIHG	SI0031107426	SIJAJ HRASTNIK REDNE	1170.00	0.00	0
2003-04-17	74	3	B	SIPAE	SI0032101113	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA A	0.00	0.00	0
2003-04-17	74	3	B	SIPBE	SI0032101121	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B	0.00	0.00	0
2003-04-17	74	3	C	SKAG	SI0031102450	SVILANIT REDNE	1100.00	0.00	0
2003-04-17	74	12	B	SKB3E	SI0022100612	SKB OBVEZNICE 3.IZDAJA	100.00	0.00	0
2003-04-17	74	12	B	SKB4A	SI0022100992	SKB OBVEZNICE 4. IZDAJA SERIJA A	103.00	0.00	0
2003-04-17	74	12	B	SKB4B	SI0022101008	SKB OBVEZNICE 4. IZDAJA SERIJA B	97.00	0.00	0
2003-04-17	74	3	C	SKDR	SI0031110164	KD GROUP, finan?na dru?ba	60000.00	60000.00	17
2003-04-17	74	12	B	SKR1E	SI0002100228	SLOVENSKA RAZVOJNA DRU?BA	99.00	0.00	0
2003-04-17	74	3	C	SLLG	SI0031100405	SLOVENIJALES REDNE	9512.00	0.00	0
2003-04-17	74	8	F	SN0N	SI0021105901	KRONA SENIOR	85.00	85.50	43320
2003-04-17	74	3	B	SOS2E	SI0002100558	SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA	99.00	99.22	2352
2003-04-17	74	12	B	SSR1E	SI0002100210	STANOVANJSKI SKLAD RS 1. IZDAJA	98.00	0.00	0
2003-04-17	74	12	B	SSR2	SI0002100806	STANOVANJSKI SKLAD 2.IZDAJA	106.00	0.00	0
2003-04-17	74	3	B	SSR3	SI0002101416	STANOVANJSKI SKLAD 3. IZDAJA	106.00	0.00	0
2003-04-17	74	8	F	ST1N	SI0021106099	SETEV	32.00	32.80	17794
2003-04-17	74	3	C	SVMG	SI0031102096	SVILA REDNE	58.00	0.00	0
2003-04-17	74	5	D	SZ20	SI0009902055	?ESTMESE?NE ZAKLADNE MENICE 20. IZDAJA	0.00	0.00	0
2003-04-17	74	5	D	SZ21	SI0009902196	?ESTMESE?NE ZAKLADNE MENICE 21. IZDAJA	0.00	0.00	0
2003-04-17	74	12	B	SZB3	SI0022101024	SL. ZADR. KMET. BANKA 3. IZDAJA	102.00	0.00	0
2003-04-17	74	12	C	TCRG	SI0031100637	TERME ?ATE? REDNE IMENSKE	27901.00	27901.00	3
2003-04-17	74	3	C	TEAG	SI0031102211	TEKSTINA REDNE	841.00	0.00	0
2003-04-17	74	12	C	TEHG	SI0031100025	TEHNOUNION REDNE	12200.00	0.00	0
2003-04-17	74	3	C	TFDR	SI0021111206	TRIGLAV	723.00	724.70	1584
2003-04-17	74	7	F	TG1N	SI0021106107	TRIGLAV STEBER 1	223.00	224.50	75559
2003-04-17	74	3	C	TKMG	SI0031104241	KO?AKI TMI MARIBOR REDNE	12500.00	0.00	0
2003-04-17	74	3	C	TODG	SI0031101361	TOSAMA REDNE	15420.00	15420.00	5
2003-04-17	74	8	F	TR0N	SI0021106123	TRDNJAVA	35.00	36.00	11149
2003-04-17	74	8	F	TR1N	SI0021106131	TRDNJAVA I	35.00	0.00	0
2003-04-17	74	8	F	TRSR	SI0021111198	TRIGLAV STEBER PID	28.00	28.00	31125
2003-04-17	74	3	C	TSOR	SI0031100207	TOVARNA SLADKORJA ORMO? REDNE	2000.00	0.00	0
2003-04-17	74	3	C	TUBG	SI0031103441	SWATY REDNE	10009.00	0.00	0
2003-04-17	74	3	C	TUKG	SI0031109240	TUS KO-SI	1700.00	0.00	0
2003-04-17	74	5	D	TZ58	SI0009902204	TRIMESE?NE ZAKLADNE MENICE 58. IZDAJA	0.00	0.00	0
2003-04-17	74	5	D	TZ59	SI0009902253	TRIMESE?NE ZAKLADNE MENICE 59. IZDAJA	0.00	0.00	0
2003-04-17	74	3	B	UBKKE	SI0022200032	UBK KONVERTIBILNE	98.00	0.00	0
2003-04-17	74	3	C	UPGR	SI0021102668	UPIMO GROUP REDNE	700.00	0.00	0
2003-04-17	74	3	C	USAR	SI0031111477	UNIT-AS NEPREMI?NINE	1522.00	0.00	0
2003-04-17	74	3	C	USLG	SI0031104670	UNITAS REDNE	2500.00	0.00	0
2003-04-17	74	3	C	VHLG	SI0031105511	HIDROTEHNIK	1500.00	0.00	0
2003-04-17	74	8	F	VI0N	SI0021111214	PID VIPA INVEST	85.00	85.60	27490
2003-04-17	74	3	C	VIHR	SI0021111255	VIZIJA HOLDING	650.00	650.00	196
2003-04-17	74	12	B	VIP3E	SI0022100562	BANKA VIPA 3.IZDAJA	102.00	0.00	0
2003-04-17	74	12	B	VIP4E	SI0022100745	BANKA VIPA 4.IZDAJA	103.00	0.00	0
2003-04-17	74	12	B	VIP5	SI0022100869	BANKA VIPA 5.IZDAJA	100.00	0.00	0
2003-04-17	74	12	B	VIP6	SI0022101131	BANKA VIPA 6. IZDAJA	100.00	0.00	0
2003-04-17	74	12	B	VIP7	SI0022101420	BANKA VIPA 7. IZDAJA	101.00	0.00	0
2003-04-17	74	3	C	VLJG	SI0031100694	VELANA	641.00	641.30	382
2003-04-17	74	3	C	VLOG	SI0031102310	VALKARTON REDNE	6900.00	0.00	0
2003-04-17	74	3	B	VP01E	SI0022100984	VIPA	102.00	0.00	0
2003-04-17	74	12	B	VP02E	SI0022100976	BANKA VIPA 2.IZDAJA	105.00	0.00	0
2003-04-17	74	8	F	VZPR	SI0021111263	VIZIJA I PID	56.00	56.90	1840
2003-04-17	74	3	C	ZDDG	SI0031105396	TOPLICE DOBRNA	2000.00	2000.00	24
2003-04-17	74	12	B	ZKB1E	SI0022101107	SL. ZADR. KMET. BANKA	103.00	0.00	0
2003-04-17	74	12	C	ZKNG	SI0031106782	?IVILA KRANJ	14250.00	14250.00	70
2003-04-17	74	8	F	ZM1N	SI0021106172	ZLATA MONETA 1	174.00	174.70	11888
2003-04-17	74	8	F	ZM2N	SI0021106180	ZLATA MONETA II	34.00	34.70	13752
2003-04-17	74	3	C	ZMDG	SI0031106964	?ELEZARNA RAVNE - MONTER DRAVOGRAD REDNE	880.00	0.00	0
2003-04-17	74	12	C	ZMTG	SI0031103250	TERME 3000	2075.00	2075.00	23
2003-04-17	74	3	C	ZRCG	SI0031108564	ZASAVSKI RA?UNSKI CENTER	500.00	0.00	0
2003-04-17	74	12	C	ZTOG	SI0031108440	?ITO	32813.00	32800.00	152
2003-04-17	74	8	F	ZV1N	SI0021105919	ZVON ENA	136.00	136.50	36959
2003-04-17	74	8	F	ZV2N	SI0021105927	ZVON DVA	37.00	37.20	47961

Stevilo zapisov: 268