Tecajnica Ljubljanske borze za dan '2003-10-23'

datum tecajnice	st tecajnice	tier	type	oznaka vp	isin koda vp	izdajatelj	avgprice	zakljucni tecaj	promet v lotih
2003-10-23	204	3	C	AAPG	SI0021111917	AKTIVA AVANT	437.00	436.60	1005
2003-10-23	204	12	B	AB03	SI0022100901	ABANKA 3.IZDAJA	100.00	0.00	0
2003-10-23	204	12	B	AB04	SI0022101313	ABANKA 4. IZDAJA	103.00	0.00	0
2003-10-23	204	12	B	AB05	SI0022101503	ABANKA 5. IZDAJA	102.00	0.00	0
2003-10-23	204	12	B	AB06	SI0022101800	ABANKA 6. IZDAJA	102.00	0.00	0
2003-10-23	204	3	B	ACL1E	SI0032100719	AUTOCOMMERCE 1. IZDAJA	106.00	0.00	0
2003-10-23	204	12	C	AELG	SI0031103276	AERODROM LJUBLJANA	6100.00	6100.00	54
2003-10-23	204	3	C	AKIR	SI0021111354	AKTIVA INVEST	21000.00	21001.50	152
2003-10-23	204	3	C	AKMG	SI0031104332	AGROKOMBINAT MARIBOR	901.00	901.00	13
2003-10-23	204	3	C	APAG	SI0031109893	ALPETOUR POTOVALNA AGENCIJA	2400.00	2400.00	82
2003-10-23	204	8	F	AR1N	SI0021105794	ARKADA ENA, PID	91.00	91.10	13802
2003-10-23	204	3	C	ASVG	SI0031103151	AVTOPREVOZNI?TVO IN SERVISI	140.00	0.00	0
2003-10-23	204	8	F	ATPR	SI0021110935	ATENA PID	91.00	91.00	30399
2003-10-23	204	3	C	AVCG	SI0031102112	AVTO CELJE	1500.00	1500.00	5
2003-10-23	204	12	B	BCE3	SI0022101065	BANKA CELJE 3. IZDAJA	102.00	0.00	0
2003-10-23	204	12	B	BCE4	SI0022101214	BANKA CELJE 4. IZDAJA	101.00	0.00	0
2003-10-23	204	12	B	BCE5	SI0022101495	BANKA CELJE 5. IZDAJA	101.00	0.00	0
2003-10-23	204	12	B	BCE6A	SI0022101735	BANKA CELJE 6. IZDAJA SERIJA A	100.00	0.00	0
2003-10-23	204	12	B	BCE6B	SI0022101743	BANKA CELJE 6. IZDAJA SERIJA B	0.00	0.00	0
2003-10-23	204	3	B	BDP2	SI0022101016	POTEZA, BPD 2. IZDAJA	100.00	0.00	0
2003-10-23	204	3	C	BELG	SI0031102161	BELINKA	4998.00	4900.00	2930
2003-10-23	204	3	B	BKP3	SI0022101057	BANKA KOPER 3. IZDAJA	100.00	0.00	0
2003-10-23	204	3	B	BKP4	SI0022101271	BANKA KOPER 4. IZDAJA	0.00	0.00	0
2003-10-23	204	12	B	BTC1E	SI0032100578	BTC 1. IZDAJA	110.00	0.00	0
2003-10-23	204	12	B	BTC2	SI0032101527	BTC 2. IZDAJA	106.00	0.00	0
2003-10-23	204	12	B	BZ02E	SI0022100596	BANKA ZASAVJE 2.IZDAJA	102.00	0.00	0
2003-10-23	204	3	C	CAP1	SI0021100035	CAPITA	550.00	0.00	0
2003-10-23	204	8	F	CAPN	SI0021106222	CAPINVEST 2, PID	36.00	0.00	0
2003-10-23	204	3	C	CETG	SI0031100843	CETIS	26400.00	26400.00	33
2003-10-23	204	12	C	CHZG	SI0031104407	COMET	3493.00	0.00	0
2003-10-23	204	3	C	CICG	SI0031103805	CINKARNA CELJE	26000.00	26000.00	435
2003-10-23	204	3	C	COMG	SI0031103607	COLOR	2050.00	2050.00	66
2003-10-23	204	3	C	CRIR	SI0021111925	CERTIUS INVEST	480.00	480.00	154
2003-10-23	204	3	C	CRKG	SI0031109158	CREINA	4350.00	0.00	0
2003-10-23	204	12	C	DELR	SI0031104456	DELO	27200.00	27200.00	50
2003-10-23	204	3	C	DMRG	SI0031105206	DANA	1402.00	0.00	0
2003-10-23	204	12	C	DPRG	SI0031107079	DELO PRODAJA	5900.00	5900.00	16
2003-10-23	204	12	C	DRPG	SI0031100256	DROGA	86510.00	86510.10	11
2003-10-23	204	5	D	DZ16	SI0009902006	DVANAJSTMESE?NE ZAKLADNE MENICE 16. IZDA	0.00	0.00	0
2003-10-23	204	5	D	DZ17	SI0009902139	DVANAJSTMESE?NE ZAKLADNE MENICE 17. IZDA	0.00	0.00	0
2003-10-23	204	5	D	DZ18	SI0009902261	DVANAJSTMESE?NE ZAKLADNE MENICE 18. IZDA	0.00	0.00	0
2003-10-23	204	5	D	DZ19	SI0009902402	DVANAJSTMESE?NE ZAKLADNE MENICE 19. IZDA	0.00	0.00	0
2003-10-23	204	5	D	DZ20	SI0009902527	DVANAJSTMESE?NE ZAKLADNE MENICE 20. IZDA	0.00	0.00	0
2003-10-23	204	5	D	DZ21	SI0009902659	DVANAJSTMESE?NE ZAKLADNE MENICE 21. IZDA	0.00	0.00	0
2003-10-23	204	3	C	DZS	SI0031105271	DZS	4300.00	4300.00	5
2003-10-23	204	12	C	EOKG	SI0031102682	EMONA OBALA KOPER	1700.00	0.00	0
2003-10-23	204	12	C	ETOG	SI0031101338	ETOL	44000.00	44000.00	4
2003-10-23	204	3	C	ETRG	SI0031107129	ETRA 33	83854.00	84000.00	81
2003-10-23	204	3	C	FIRR	SI0021111388	FINIRA	300.00	300.00	532
2003-10-23	204	3	C	FRAG	SI0031103599	FRUCTAL	2475.00	0.00	0
2003-10-23	204	3	C	GEAR	SI0031100801	GEA COLLEGE	1300.00	0.00	0
2003-10-23	204	3	C	GGBG	SI0031107376	GOZDNO GOSPODARSTVO BLED	1550.00	1550.00	1178
2003-10-23	204	3	C	GHUG	SI0031108655	GRAND HOTEL UNION	2500.00	0.00	0
2003-10-23	204	3	C	GKRG	SI0031107145	EGOLES	800.00	0.00	0
2003-10-23	204	3	C	GLJG	SI0031103938	GRADIS, GP LJUBLJANA	451.00	0.00	0
2003-10-23	204	3	C	GORG	SI0031104993	GORI?KE OPEKARNE	2000.00	0.00	0
2003-10-23	204	12	C	GPG	SI0031102732	GPG	4522.00	0.00	0
2003-10-23	204	12	C	GRVG	SI0031104076	GORENJE	4670.00	4670.00	9834
2003-10-23	204	3	C	GSBG	SI0031101296	GEA TOVARNA OLJA	1280.00	0.00	0
2003-10-23	204	3	C	GTKG	SI0031101197	GORENJSKI TISK	3601.00	0.00	0
2003-10-23	204	12	C	GZRG	SI0031110339	GEODETSKI ZAVOD SLOVENIJE	1800.00	0.00	0
2003-10-23	204	3	C	HDOG	SI0031101148	HELIOS, DOM?ALE	118000.00	118000.10	9
2003-10-23	204	12	B	HTB1E	SI0032100941	HOTELI BERNARDIN	103.00	0.00	0
2003-10-23	204	3	C	ICRG	SI0031104340	IMP ?RPALKE LJUBLJANA	800.00	800.10	8
2003-10-23	204	12	C	IEKG	SI0031100090	INTEREUROPA	5295.00	5299.90	5639
2003-10-23	204	3	C	IELG	SI0031110263	ELMO	700.00	0.00	0
2003-10-23	204	3	C	IFFR	SI0021110760	INFOND HOLDING	896.00	884.00	64955
2003-10-23	204	7	F	IFIR	SI0021110786	INFOND ID	1901.00	1902.10	5572
2003-10-23	204	8	F	IFPR	SI0021110778	INFOND PID	60.00	61.00	146135
2003-10-23	204	3	C	IHPG	SI0031107459	INLES	380.00	380.00	29
2003-10-23	204	3	C	IMTG	SI0031109208	?ITO INTES	263.00	0.00	0
2003-10-23	204	3	C	INJG	SI0031107087	INTEGRAL JESENICE	1750.00	0.00	0
2003-10-23	204	3	C	INRG	SI0031103334	INTERTRADE ITA	9702.00	0.00	0
2003-10-23	204	3	C	INTR	SI0021100134	INTARA	6000.00	0.00	0
2003-10-23	204	12	C	ITBG	SI0031102070	ISTRABENZ	8601.00	8700.00	7384
2003-10-23	204	3	C	ITSG	SI0031103946	INTERTRADE ITS	1000.00	0.00	0
2003-10-23	204	3	C	JAMR	SI0031111097	JATA EMONA	847.00	850.00	164
2003-10-23	204	3	C	JASG	SI0031101544	JADRAN	4901.00	0.00	0
2003-10-23	204	3	C	JESG	SI0031104308	JELEN GOSTINSKO PODJETJE	800.00	0.00	0
2003-10-23	204	3	C	JPIG	SI0031109109	JAVOR PIVKA	710.00	0.00	0
2003-10-23	204	3	C	JTKG	SI0031107863	JUTEKS	25186.00	25300.00	37
2003-10-23	204	8	F	K4SR	SI0021110950	KS - SKLAD 4	36.00	36.60	3510
2003-10-23	204	12	B	KBM2	SI0022101289	NOVA KBM 2. IZDAJA	100.00	0.00	0
2003-10-23	204	12	B	KBM3	SI0022101479	NOVA KBM 3. IZDAJA SERIJA A	109.00	0.00	0
2003-10-23	204	12	B	KBM4	SI0022101487	NOVA KBM 3. IZDAJA SERIJA B	0.00	0.00	0
2003-10-23	204	3	B	KD01E	SI0022100539	KD INVESTMENTS 1.IZDAJA	109.00	0.00	0
2003-10-23	204	3	P	KDHP	SI0031200502	KD HOLDING	5220.00	5220.50	446
2003-10-23	204	3	C	KDHR	SI0031110461	KD HOLDING	6595.00	6601.40	263
2003-10-23	204	7	F	KDIN	SI0021110224	KD ID	148.00	148.70	83321
2003-10-23	204	8	F	KDPN	SI0021110232	KD PID	48.00	48.50	53679
2003-10-23	204	3	C	KEPG	SI0031104209	KEMA PUCONCI	4200.00	0.00	0
2003-10-23	204	3	C	KHKG	SI0031100520	KOMPAS HOTELI	5787.00	0.00	0
2003-10-23	204	3	C	KLAG	SI0031105487	KLASJE CELJE	355.00	0.00	0
2003-10-23	204	3	C	KLLG	SI0031111147	IMP KLIMAT	1318.00	0.00	0
2003-10-23	204	12	C	KOLR	SI0031100058	KOLINSKA	5575.00	5575.00	1583
2003-10-23	204	3	C	KRHR	SI0021111248	KRONA HOLDING	439.00	439.20	379
2003-10-23	204	12	C	KRKG	SI0031102120	KRKA	48020.00	48100.00	1154
2003-10-23	204	8	F	KS2N	SI0021106214	KS-sklad 2, POOBLA??ENA INV. DRU?BA	40.00	40.10	950
2003-10-23	204	3	C	LIVG	SI0031107962	LIV POSTOJNA	14000.00	14000.00	7
2003-10-23	204	3	C	LIZG	SI0031103714	LIZ IN?ENIRING	1450.00	0.00	0
2003-10-23	204	12	C	LKPG	SI0031101346	LUKA KOPER	6221.00	6249.00	3846
2003-10-23	204	3	C	LLBG	SI0031108713	LIP BLED	851.00	850.10	407
2003-10-23	204	3	C	LSBG	SI0031100355	LESNINA EMMI	700.00	0.00	0
2003-10-23	204	3	C	MAHR	SI0021111511	MAKSIMA HOLDING	1177.00	1180.20	2943
2003-10-23	204	7	F	MAIR	SI0021111529	ID MAKSIMA	1718.00	1708.00	4441
2003-10-23	204	12	C	MAJG	SI0031108200	MLINOTEST	1850.00	0.00	0
2003-10-23	204	3	C	MAPG	SI0031100587	MARINA PORTORO?	7997.00	0.00	0
2003-10-23	204	3	C	MEDR	SI0031106915	MEDALJON	1910.00	1910.00	852
2003-10-23	204	12	C	MELR	SI0031100082	MERCATOR	27476.00	27500.00	2040
2003-10-23	204	12	C	MER	SI0031104639	MERKUR	24009.00	24010.00	459
2003-10-23	204	3	C	MHLG	SI0031110073	FOND INVEST	1402.00	1402.00	247
2003-10-23	204	3	C	MILG	SI0031111162	LESNINA	172624.00	173999.00	24
2003-10-23	204	3	C	MIPG	SI0031109695	MIP	2419.00	2400.00	931
2003-10-23	204	3	C	MISG	SI0031102716	MITOL SE?ANA	3820.00	0.00	0
2003-10-23	204	3	C	MKOG	SI0031101304	MELAMIN	4601.00	0.00	0
2003-10-23	204	3	C	MKTG	SI0031100942	MK TISKARNA	1250.00	0.00	0
2003-10-23	204	8	F	ML0G	SI0021105968	MODRA LINIJA PID	176.00	176.10	13934
2003-10-23	204	3	C	MLHR	SI0021110588	MODRA LINIJA HOLDING	858.00	858.00	468
2003-10-23	204	3	C	MOKG	SI0031102013	OLJARICA, KRANJ	5300.00	0.00	0
2003-10-23	204	8	F	MPIR	SI0021111537	PID MAKSIMA	41.00	41.60	36574
2003-10-23	204	3	C	MPLR	SI0021110844	MEDVE?EK PU?NIK	19999.00	25000.00	15
2003-10-23	204	8	F	MR0N	SI0021105984	MERCATA PID	36.00	36.60	6810
2003-10-23	204	8	F	MR1N	SI0021105992	MERCATA 1 PID	35.00	35.00	1990
2003-10-23	204	3	C	MSMG	SI0031106857	SAVINJA MOZIRJE	661.00	0.00	0
2003-10-23	204	12	C	MTSG	SI0031103706	KOMPAS MTS	1084.00	1100.00	1914
2003-10-23	204	3	C	MULG	SI0031107780	MURALES	1650.00	0.00	0
2003-10-23	204	3	B	NAL1	SI0032101683	NAMA 1. IZDAJA	100.00	0.00	0
2003-10-23	204	3	C	NALR	SI0031102690	NAMA	1500.00	0.00	0
2003-10-23	204	7	F	NF1N	SI0021106008	NFD 1, INVESTICIJSKI SKLAD	217.00	217.60	79103
2003-10-23	204	8	F	NF2N	SI0021106016	NFD 2, INVESTICIJSKI SKLAD	59.00	59.90	67301
2003-10-23	204	12	B	NI01	SI0022100968	NFD INVESTICIJSKO SVETOVANJE	105.00	0.00	0
2003-10-23	204	12	C	NIKN	SI0031100793	NIKA	1000.00	0.00	0
2003-10-23	204	8	F	NK0N	SI0021106024	NIKA, PID	36.00	36.00	950
2003-10-23	204	8	F	NK2N	SI0021106040	NIKA, PID 2	27.00	27.20	3800
2003-10-23	204	3	C	NKPG	SI0031107178	NIKO	21960.00	22000.00	128
2003-10-23	204	12	B	NLB10	SI0022101925	NLB 10. IZDAJA	102.00	0.00	0
2003-10-23	204	12	B	NLB11	SI0022101933	NLB 11. IZDAJA	100.00	0.00	0
2003-10-23	204	12	B	NLB3	SI0022101180	NLB 2. IZDAJA SERIJA A	105.00	0.00	0
2003-10-23	204	12	B	NLB4	SI0022101198	NLB 2. IZDAJA SERIJA B	102.00	0.00	0
2003-10-23	204	12	B	NLB5	SI0022101362	NLB 3. IZDAJA	100.00	0.00	0
2003-10-23	204	3	B	NLB7	SI0022101776	NLB 7. IZDAJA	105.00	0.00	0
2003-10-23	204	3	B	NLB8	SI0022101784	NLB 8. IZDAJA	104.00	0.00	0
2003-10-23	204	12	B	NLB9	SI0022101917	NLB 9. IZDAJA	104.00	0.00	0
2003-10-23	204	3	C	PALG	SI0031103300	HOTELI PALACE	1500.00	1500.00	145
2003-10-23	204	3	B	PBS2	SI0022101230	PO?TNA BANKA SLOVENIJE 2. IZDAJA	112.00	0.00	0
2003-10-23	204	3	B	PBS3	SI0022101354	PO?TNA BANKA SLOVENIJE 3. IZDAJA	0.00	0.00	0
2003-10-23	204	12	C	PETG	SI0031102153	PETROL	47095.00	47251.00	565
2003-10-23	204	12	C	PILR	SI0031107418	PIVOVARNA LA?KO	6521.00	6550.00	4728
2003-10-23	204	3	C	PIRG	SI0031100371	PINUS TKI	28700.00	0.00	0
2003-10-23	204	8	F	PM1N	SI0021106065	POMURSKA INVESTICIJSKA DRU?BA 1	241.00	242.10	6684
2003-10-23	204	3	C	POIR	SI0021110984	POM-INVEST	642.00	630.00	770
2003-10-23	204	3	C	POPG	SI0031108226	PLAMA - PUR	2950.00	0.00	0
2003-10-23	204	8	F	PPIR	SI0021110992	POOBLA??ENA POMURSKA INV. DRU?BA	36.00	36.50	4690
2003-10-23	204	12	B	PRB2E	SI0022100307	PROBANKA 2.IZDAJA	101.00	0.00	0
2003-10-23	204	3	B	PRB4	SI0022101081	PROBANKA 4. IZDAJA	101.00	0.00	0
2003-10-23	204	3	B	PRB5	SI0022101537	PROBANKA 5. IZDAJA	100.00	0.00	0
2003-10-23	204	3	B	PRB6	SI0022101941	PROBANKA 6. IZDAJA	100.00	0.00	0
2003-10-23	204	12	P	PRBP	SI0021200405	PROBANKA	5800.00	0.00	0
2003-10-23	204	12	C	PULG	SI0031109075	PIVOVARNA UNION	83000.00	83000.00	21
2003-10-23	204	12	C	RARG	SI0031102302	RADENSKA	1576.00	0.00	0
2003-10-23	204	3	P	RGP	SI0031200288	ZDRAVILI??E ROGA?KA	550.00	0.00	0
2003-10-23	204	3	C	RGS	SI0031104894	ZDRAVILI??E ROGA?KA	190.00	194.80	349
2003-10-23	204	3	C	RKRG	SI0031103284	RTC KRVAVEC	2499.00	0.00	0
2003-10-23	204	12	B	RS10	SI0002100731	REPUBLIKA SLOVENIJA 10.IZDAJA	103.00	0.00	0
2003-10-23	204	12	B	RS13E	SI0002100814	REPUBLIKA SLOVENIJA 13.IZDAJA	101.00	0.00	0
2003-10-23	204	12	B	RS17	SI0002101150	REPUBLIKA SLOVENIJA 17. IZDAJA	103.00	0.00	0
2003-10-23	204	12	B	RS18	SI0002101168	REPUBLIKA SLOVENIJA 18. IZDAJA	108.00	0.00	0
2003-10-23	204	12	B	RS20	SI0002101325	REPUBLIKA SLOVENIJA 20. IZDAJA	100.00	0.00	0
2003-10-23	204	12	B	RS21	SI0002101341	REPUBLIKA SLOVENIJA 21. IZDAJA	92.00	92.06	6965
2003-10-23	204	12	B	RS22	SI0002101374	REPUBLIKA SLOVENIJA 22. IZDAJA	102.00	0.00	0
2003-10-23	204	12	B	RS23	SI0002101382	REPUBLIKA SLOVENIJA 23. IZDAJA	108.00	0.00	0
2003-10-23	204	12	B	RS24	SI0002101390	REPUBLIKA SLOVENIJA 24. IZDAJA	100.00	0.00	0
2003-10-23	204	12	B	RS25	SI0002101408	REPUBLIKA SLOVENIJA 25. IZDAJA	104.00	0.00	0
2003-10-23	204	12	B	RS26	SI0002101432	REPUBLIKA SLOVENIJA 26. IZDAJA	105.00	105.60	4908
2003-10-23	204	12	B	RS27	SI0002101549	REPUBLIKA SLOVENIJA 27. IZDAJA	106.00	0.00	0
2003-10-23	204	12	B	RS28	SI0002101564	REPUBLIKA SLOVENIJA 28. IZDAJA	103.00	0.00	0
2003-10-23	204	12	B	RS29	SI0002101572	REPUBLIKA SLOVENIJA 29. IZDAJA	105.00	105.61	10022
2003-10-23	204	12	B	RS31	SI0002101580	REPUBLIKA SLOVENIJA 31. IZDAJA	108.00	0.00	0
2003-10-23	204	12	B	RS32	SI0002101598	REPUBLIKA SLOVENIJA 32. IZDAJA	103.00	0.00	0
2003-10-23	204	12	B	RS33	SI0002101648	REPUBLIKA SLOVENIJA 33. IZDAJA	139.00	0.00	0
2003-10-23	204	12	B	RS34	SI0002101614	REPUBLIKA SLOVENIJA 34. IZDAJA	105.00	0.00	0
2003-10-23	204	12	B	RS35	SI0002101622	REPUBLIKA SLOVENIJA 35. IZDAJA	106.00	0.00	0
2003-10-23	204	12	B	RS36	SI0002101630	REPUBLIKA SLOVENIJA 36. IZDAJA	104.00	0.00	0
2003-10-23	204	12	B	RS37	SI0002101663	REPUBLIKA SLOVENIJA 37. IZDAJA	105.00	0.00	0
2003-10-23	204	12	B	RS38	SI0002101671	REPUBLIKA SLOVENIJA 38. IZDAJA	112.00	0.00	0
2003-10-23	204	12	B	RS39	SI0002101655	REPUBLIKA SLOVENIJA 39. IZDAJA	97.00	97.26	18197
2003-10-23	204	12	B	RS40	SI0002101697	REPUBLIKA SLOVENIJA 40. IZDAJA	104.00	0.00	0
2003-10-23	204	12	B	RS41	SI0002101705	REPUBLIKA SLOVENIJA 41. IZDAJA	105.00	0.00	0
2003-10-23	204	12	B	RS42	SI0002101721	REPUBLIKA SLOVENIJA 42. IZDAJA	102.00	102.21	36
2003-10-23	204	12	B	RS43	SI0002101796	REPUBLIKA SLOVENIJA 43. IZDAJA	104.00	0.00	0
2003-10-23	204	12	B	RS44	SI0002101820	REPUBLIKA SLOVENIJA 44. IZDAJA	100.00	0.00	0
2003-10-23	204	12	B	RS45	SI0002101812	REPUBLIKA SLOVENIJA 45. IZDAJA	0.00	0.00	0
2003-10-23	204	12	B	RS48	SI0002101853	REPUBLIKA SLOVENIJA 48. IZDAJA	103.00	0.00	0
2003-10-23	204	12	B	RS49	SI0002101887	REPUBLIKA SLOVENIJA 49. IZDAJA	103.00	0.00	0
2003-10-23	204	12	B	RS50	SI0002101895	REPUBLIKA SLOVENIJA 50. IZDAJA	103.00	0.00	0
2003-10-23	204	12	B	RS51	SI0002101903	REPUBLIKA SLOVENIJA 51. IZDAJA	104.00	0.00	0
2003-10-23	204	12	B	RS52	SI0002101952	REPUBLIKA SLOVENIJA 52. IZDAJA	102.00	102.45	50
2003-10-23	204	12	B	RS53	SI0002101960	REPUBLIKA SLOVENIJA 53. IZDAJA	105.00	105.00	8787
2003-10-23	204	3	C	SAAG	SI0031102542	SATURNUS - AVTOOPREMA	4800.00	0.00	0
2003-10-23	204	12	C	SALR	SI0031110453	SALUS, LJUBLJANA	106000.00	0.00	0
2003-10-23	204	12	C	SAVA	SI0031108457	SAVA	27217.00	27201.20	200
2003-10-23	204	3	C	SELR	SI0031111758	SATURNUS EMBALA?A	37997.00	0.00	0
2003-10-23	204	3	C	SIHG	SI0031107426	SIJAJ HRASTNIK	1300.00	0.00	0
2003-10-23	204	3	B	SIPAE	SI0032101113	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA A	0.00	0.00	0
2003-10-23	204	3	B	SIPBE	SI0032101121	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B	0.00	0.00	0
2003-10-23	204	3	C	SKAG	SI0031102450	SVILANIT KAMNIK	1599.00	0.00	0
2003-10-23	204	12	B	SKB4A	SI0022100992	SKB BANKA 4. IZDAJA SERIJA A	103.00	0.00	0
2003-10-23	204	12	B	SKB4B	SI0022101008	SKB BANKA 4. IZDAJA SERIJA B	97.00	0.00	0
2003-10-23	204	3	C	SKDR	SI0031110164	KD GROUP	75000.00	75000.00	6
2003-10-23	204	12	B	SKR1E	SI0002100228	SLOVENSKA RAZVOJNA DRU?BA	99.00	99.60	6
2003-10-23	204	3	C	SLLG	SI0031100405	SLOVENIJALES	13803.00	14000.00	147
2003-10-23	204	8	F	SN0N	SI0021105901	KRONA SENIOR	97.00	96.80	11050
2003-10-23	204	3	B	SOS2E	SI0002100558	SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA	101.00	102.00	4696
2003-10-23	204	12	B	SSR1E	SI0002100210	STANOVANJSKI SKLAD RS 1. IZDAJA	100.00	0.00	0
2003-10-23	204	12	B	SSR2	SI0002100806	STANOVANJSKI SKLAD RS 2.IZDAJA	106.00	0.00	0
2003-10-23	204	3	B	SSR3	SI0002101416	STANOVANJSKI SKLAD RS 3. IZDAJA	111.00	0.00	0
2003-10-23	204	8	F	ST1N	SI0021106099	SETEV, PID	34.00	0.00	0
2003-10-23	204	3	C	SVMG	SI0031102096	SVILA	52.00	0.00	0
2003-10-23	204	5	D	SZ22	SI0009902311	?ESTMESE?NE ZAKLADNE MENICE 22. IZDAJA	0.00	0.00	0
2003-10-23	204	5	D	SZ23	SI0009902477	?ESTMESE?NE ZAKLADNE MENICE 23. IZDAJA	0.00	0.00	0
2003-10-23	204	5	D	SZ24	SI0009902592	?ESTMESE?NE ZAKLADNE MENICE	0.00	0.00	0
2003-10-23	204	12	B	SZB3	SI0022101024	SL. ZADR. KMET. BANKA 3. IZDAJA	103.00	0.00	0
2003-10-23	204	12	C	TCRG	SI0031100637	TERME ?ATE?	27271.00	27200.00	23
2003-10-23	204	3	C	TEAG	SI0031102211	TEKSTINA	751.00	0.00	0
2003-10-23	204	12	C	TEHG	SI0031100025	TEHNOUNION	12101.00	0.00	0
2003-10-23	204	3	C	TFDR	SI0021111206	TRIGLAV, FINAN?NA DRU?BA	1204.00	1205.40	1536
2003-10-23	204	7	F	TG1N	SI0021106107	TRIGLAV STEBER I, ID	244.00	244.10	37367
2003-10-23	204	3	C	TKMG	SI0031104241	KO?AKI TMI	14000.00	0.00	0
2003-10-23	204	3	C	TODG	SI0031101361	TOSAMA	15100.00	15100.00	170
2003-10-23	204	8	F	TR0N	SI0021106123	TRDNJAVA, PID	40.00	40.80	2560
2003-10-23	204	8	F	TR1N	SI0021106131	TRDNJAVA I, PID	39.00	0.00	0
2003-10-23	204	8	F	TRSR	SI0021111198	TRIGLAV STEBER, PID	42.00	43.00	31760
2003-10-23	204	3	C	TSOR	SI0031100207	TOVARNA SLADKORJA ORMO?	6511.00	0.00	0
2003-10-23	204	3	C	TUBG	SI0031103441	SWATY	12000.00	0.00	0
2003-10-23	204	5	D	TZ63	SI0009902519	TRIMESE?NE ZAKLADNE MENICE 63. IZDAJA	0.00	0.00	0
2003-10-23	204	5	D	TZ64	SI0009902584	TRIMESE?NE ZAKLADNE MENICE 64. IZDAJA	0.00	0.00	0
2003-10-23	204	5	D	TZ65	SI0009902642	TRIMESE?NE ZAKLADNE MENICE 65. IZDAJA	0.00	0.00	0
2003-10-23	204	3	B	UBKKE	SI0022200032	UBK KONVERTIBILNE	98.00	0.00	0
2003-10-23	204	3	C	UPGR	SI0021102668	UPIMO GROUP	700.00	0.00	0
2003-10-23	204	3	C	USAR	SI0031111477	UNIT-AS LJUBLJANA	1522.00	0.00	0
2003-10-23	204	3	C	USLG	SI0031104670	UNITAS, LJUBLJANA	2400.00	0.00	0
2003-10-23	204	3	C	VHLG	SI0031105511	HIDROTEHNIK	2000.00	2000.00	311
2003-10-23	204	8	F	VI0N	SI0021111214	PID VIPA INVEST	100.00	0.00	0
2003-10-23	204	3	C	VIHR	SI0021111255	VIZIJA HOLDING	650.00	650.00	395
2003-10-23	204	12	B	VIP3E	SI0022100562	BANKA VIPA 3.IZDAJA	102.00	0.00	0
2003-10-23	204	12	B	VIP4E	SI0022100745	BANKA VIPA 4.IZDAJA	102.00	0.00	0
2003-10-23	204	12	B	VIP5	SI0022100869	BANKA VIPA 5.IZDAJA	101.00	0.00	0
2003-10-23	204	12	B	VIP6	SI0022101131	BANKA VIPA 6. IZDAJA	100.00	0.00	0
2003-10-23	204	12	B	VIP7	SI0022101420	BANKA VIPA 7. IZDAJA	100.00	0.00	0
2003-10-23	204	3	C	VLJG	SI0031100694	VELANA	668.00	690.00	2419
2003-10-23	204	3	B	VP01E	SI0022100984	BANKA VIPA 1. IZDAJA	101.00	101.00	30
2003-10-23	204	12	B	VP02E	SI0022100976	BANKA VIPA 2. IZDAJA	104.00	0.00	0
2003-10-23	204	8	F	VZPR	SI0021111263	VIZIJA I., PID	55.00	55.00	500
2003-10-23	204	3	C	ZDDG	SI0031105396	TERME DOBRNA	1500.00	0.00	0
2003-10-23	204	12	B	ZKB1E	SI0022101107	SL. ZADR. KMET. BANKA	103.00	0.00	0
2003-10-23	204	12	C	ZKNG	SI0031106782	?IVILA KRANJ	17600.00	17601.70	316
2003-10-23	204	7	F	ZM1N	SI0021106172	ZLATA MONETA I, ID	194.00	193.80	14090
2003-10-23	204	8	F	ZM2N	SI0021106180	ZLATA MONETA II, PID	48.00	48.30	15918
2003-10-23	204	3	C	ZMDG	SI0031106964	?ELEZARNA RAVNE - MONTER DRAVOGRAD	850.00	0.00	0
2003-10-23	204	12	C	ZMTG	SI0031103250	TERME 3000	1976.00	1953.10	600
2003-10-23	204	3	C	ZRCG	SI0031108564	ZRC	500.00	0.00	0
2003-10-23	204	12	C	ZTOG	SI0031108440	?ITO	33500.00	33500.00	10
2003-10-23	204	8	F	ZV2N	SI0021105927	PID ZVON DVA	47.00	47.10	52393

Stevilo zapisov: 263