Tecajnica Ljubljanske borze za dan '2004-01-22'

datum tecajnice	st tecajnice	tier	type	oznaka vp	isin koda vp	izdajatelj	avgprice	zakljucni tecaj	promet v lotih
2004-01-22	14	3	C	AAPG	SI0021111917	AKTIVA AVANT	400.00	400.00	429
2004-01-22	14	12	B	AB03	SI0022100901	ABANKA 3.IZDAJA	100.00	0.00	0
2004-01-22	14	12	B	AB04	SI0022101313	ABANKA 4. IZDAJA	103.00	0.00	0
2004-01-22	14	12	B	AB05	SI0022101503	ABANKA 5. IZDAJA	102.00	0.00	0
2004-01-22	14	12	B	AB06	SI0022101800	ABANKA 6. IZDAJA	102.00	0.00	0
2004-01-22	14	12	B	AB07	SI0022102048	ABANKA VIPA 7. IZDAJA	101.00	0.00	0
2004-01-22	14	3	B	ACL1E	SI0032100719	AUTOCOMMERCE 1. IZDAJA	106.00	0.00	0
2004-01-22	14	12	C	AELG	SI0031103276	AERODROM LJUBLJANA	7100.00	7100.00	14
2004-01-22	14	3	C	AKIR	SI0021111354	AKTIVA INVEST	24947.00	25000.10	55
2004-01-22	14	3	C	AKMG	SI0031104332	AGROKOMBINAT MARIBOR	1125.00	0.00	0
2004-01-22	14	3	C	APAG	SI0031109893	ALPETOUR POTOVALNA AGENCIJA	3100.00	0.00	0
2004-01-22	14	3	C	AR1R	SI0021112071	ARKADA HOLDING	855.00	855.00	496
2004-01-22	14	3	C	ASVG	SI0031103151	AVTOPREVOZNI?TVO IN SERVISI	155.00	0.00	0
2004-01-22	14	8	F	ATPR	SI0021110935	ATENA PID	91.00	91.00	17228
2004-01-22	14	3	C	AVCG	SI0031102112	AVTO CELJE	1490.00	0.00	0
2004-01-22	14	12	B	BCE3	SI0022101065	BANKA CELJE 3. IZDAJA	102.00	0.00	0
2004-01-22	14	12	B	BCE4	SI0022101214	BANKA CELJE 4. IZDAJA	101.00	0.00	0
2004-01-22	14	12	B	BCE5	SI0022101495	BANKA CELJE 5. IZDAJA	101.00	0.00	0
2004-01-22	14	12	B	BCE6A	SI0022101735	BANKA CELJE 6. IZDAJA SERIJA A	100.00	0.00	0
2004-01-22	14	12	B	BCE6B	SI0022101743	BANKA CELJE 6. IZDAJA SERIJA B	0.00	0.00	0
2004-01-22	14	12	B	BCE7	SI0022101974	BANKA CELJE 7. IZDAJA	0.00	0.00	0
2004-01-22	14	3	B	BDP2	SI0022101016	POTEZA, BPD 2. IZDAJA	100.00	0.00	0
2004-01-22	14	3	C	BELG	SI0031102161	BELINKA	5999.00	0.00	0
2004-01-22	14	3	B	BKP3	SI0022101057	BANKA KOPER 3. IZDAJA	100.00	0.00	0
2004-01-22	14	3	B	BKP4	SI0022101271	BANKA KOPER 4. IZDAJA	107.00	0.00	0
2004-01-22	14	12	B	BTC1E	SI0032100578	BTC 1. IZDAJA	111.00	0.00	0
2004-01-22	14	12	B	BTC2	SI0032101527	BTC 2. IZDAJA	106.00	0.00	0
2004-01-22	14	12	B	BZ02E	SI0022100596	BANKA ZASAVJE 2.IZDAJA	102.00	0.00	0
2004-01-22	14	3	C	CAP1	SI0021100035	CAPITA	550.00	0.00	0
2004-01-22	14	3	C	CAPG	SI0021112022	C2 NALO?BE	600.00	0.00	0
2004-01-22	14	3	C	CETG	SI0031100843	CETIS	32000.00	0.00	0
2004-01-22	14	12	C	CHZG	SI0031104407	COMET	3261.00	0.00	0
2004-01-22	14	3	C	CICG	SI0031103805	CINKARNA CELJE	27750.00	27750.00	105
2004-01-22	14	3	C	COMG	SI0031103607	COLOR	2500.00	0.00	0
2004-01-22	14	3	C	CRIR	SI0021111925	CERTIUS INVEST	412.00	410.00	190
2004-01-22	14	3	C	CRKG	SI0031109158	CREINA	4500.00	0.00	0
2004-01-22	14	12	C	DELR	SI0031104456	DELO	27399.00	0.00	0
2004-01-22	14	3	C	DMRG	SI0031105206	DANA	1403.00	0.00	0
2004-01-22	14	12	C	DPRG	SI0031107079	DELO PRODAJA	6011.00	6011.00	17
2004-01-22	14	12	C	DRPG	SI0031100256	DROGA	105300.00	107000.00	200
2004-01-22	14	5	D	DZ17	SI0009902139	DVANAJSTMESE?NE ZAKLADNE MENICE 17. IZDA	0.00	0.00	0
2004-01-22	14	5	D	DZ18	SI0009902261	DVANAJSTMESE?NE ZAKLADNE MENICE 18. IZDA	0.00	0.00	0
2004-01-22	14	5	D	DZ19	SI0009902402	DVANAJSTMESE?NE ZAKLADNE MENICE 19. IZDA	0.00	0.00	0
2004-01-22	14	5	D	DZ20	SI0009902527	DVANAJSTMESE?NE ZAKLADNE MENICE 20. IZDA	0.00	0.00	0
2004-01-22	14	5	D	DZ21	SI0009902659	DVANAJSTMESE?NE ZAKLADNE MENICE 21. IZDA	0.00	0.00	0
2004-01-22	14	5	D	DZ22	SI0009902808	DVANAJSTMESE?NE ZAKLADNE MENICE 22. IZDA	0.00	0.00	0
2004-01-22	14	3	C	DZS	SI0031105271	DZS	4703.00	4703.00	211
2004-01-22	14	12	C	EOKG	SI0031102682	EMONA OBALA KOPER	1717.00	1717.00	65
2004-01-22	14	12	C	ETOG	SI0031101338	ETOL	52100.00	52100.00	1
2004-01-22	14	3	C	ETRG	SI0031107129	ETRA 33	108972.00	114980.00	72
2004-01-22	14	3	C	FIRR	SI0021111388	FINIRA	350.00	350.10	37
2004-01-22	14	3	C	FRAG	SI0031103599	FRUCTAL	2490.00	0.00	0
2004-01-22	14	3	C	GEAR	SI0031100801	GEA COLLEGE	1219.00	0.00	0
2004-01-22	14	3	C	GGBG	SI0031107376	GOZDNO GOSPODARSTVO BLED	1507.00	0.00	0
2004-01-22	14	3	C	GHUG	SI0031108655	GRAND HOTEL UNION	2500.00	2500.00	337
2004-01-22	14	3	C	GKRG	SI0031107145	EGOLES	610.00	0.00	0
2004-01-22	14	3	C	GLJG	SI0031103938	GRADIS, GP LJUBLJANA	869.00	0.00	0
2004-01-22	14	3	C	GORG	SI0031104993	GORI?KE OPEKARNE	2100.00	0.00	0
2004-01-22	14	12	C	GPG	SI0031102732	GPG	5726.00	0.00	0
2004-01-22	14	12	C	GRVG	SI0031104076	GORENJE	5562.00	5580.00	61405
2004-01-22	14	3	C	GSBG	SI0031101296	GEA TOVARNA OLJA	1400.00	0.00	0
2004-01-22	14	3	C	GTKG	SI0031101197	GORENJSKI TISK	3899.00	3899.00	50
2004-01-22	14	12	C	GZRG	SI0031110339	GEODETSKI ZAVOD SLOVENIJE	1900.00	0.00	0
2004-01-22	14	3	C	HDOG	SI0031101148	HELIOS, DOM?ALE	146286.00	148000.00	8
2004-01-22	14	12	B	HTB1E	SI0032100941	HOTELI BERNARDIN	106.00	0.00	0
2004-01-22	14	3	C	ICRG	SI0031104340	IMP ?RPALKE LJUBLJANA	900.00	900.00	6
2004-01-22	14	12	C	IEKG	SI0031100090	INTEREUROPA	5312.00	5312.00	305
2004-01-22	14	3	C	IELG	SI0031110263	ELMO	700.00	0.00	0
2004-01-22	14	3	C	IFFR	SI0021110760	INFOND HOLDING	1045.00	1050.00	14426
2004-01-22	14	7	F	IFIR	SI0021110786	INFOND ID	2360.00	2368.00	6311
2004-01-22	14	8	F	IFPR	SI0021110778	INFOND PID	82.00	81.90	90320
2004-01-22	14	3	C	IHPG	SI0031107459	INLES	650.00	0.00	0
2004-01-22	14	3	C	IMTG	SI0031109208	?ITO INTES	525.00	0.00	0
2004-01-22	14	3	C	INJG	SI0031107087	INTEGRAL JESENICE	2000.00	0.00	0
2004-01-22	14	3	C	INRG	SI0031103334	INTERTRADE ITA	9702.00	0.00	0
2004-01-22	14	3	C	INTR	SI0021100134	INTARA	6000.00	0.00	0
2004-01-22	14	12	C	ITBG	SI0031102070	ISTRABENZ	11204.00	11197.00	1154
2004-01-22	14	3	C	ITSG	SI0031103946	INTERTRADE ITS	1000.00	0.00	0
2004-01-22	14	3	C	JAMR	SI0031111097	JATA EMONA	1150.00	1150.00	500
2004-01-22	14	3	C	JASG	SI0031101544	JADRAN	4850.00	0.00	0
2004-01-22	14	3	C	JESG	SI0031104308	JELEN GOSTINSKO PODJETJE	800.00	0.00	0
2004-01-22	14	3	C	JPIG	SI0031109109	JAVOR PIVKA	650.00	650.10	1216
2004-01-22	14	3	C	JTKG	SI0031107863	JUTEKS	32000.00	32000.00	335
2004-01-22	14	3	C	K4SG	SI0021112014	KS4 NALO?BE	361.00	351.00	205
2004-01-22	14	12	B	KBM2	SI0022101289	NOVA KBM 2. IZDAJA	103.00	0.00	0
2004-01-22	14	12	B	KBM3	SI0022101479	NOVA KBM 3. IZDAJA SERIJA A	109.00	0.00	0
2004-01-22	14	12	B	KBM4	SI0022101487	NOVA KBM 3. IZDAJA SERIJA B	0.00	0.00	0
2004-01-22	14	3	B	KD01E	SI0022100539	KD INVESTMENTS 1.IZDAJA	109.00	0.00	0
2004-01-22	14	3	P	KDHP	SI0031200502	KD HOLDING	5626.00	5516.10	160
2004-01-22	14	3	C	KDHR	SI0031110461	KD HOLDING	8310.00	9000.00	10283
2004-01-22	14	7	F	KDIN	SI0021110224	KD ID	191.00	193.00	133281
2004-01-22	14	3	C	KEPG	SI0031104209	KEMA PUCONCI	4203.00	0.00	0
2004-01-22	14	3	C	KHKG	SI0031100520	KOMPAS HOTELI	5000.00	0.00	0
2004-01-22	14	3	C	KLAG	SI0031105487	KLASJE CELJE	501.00	0.00	0
2004-01-22	14	3	C	KLLG	SI0031111147	IMP KLIMAT	1600.00	0.00	0
2004-01-22	14	12	C	KOLR	SI0031100058	KOLINSKA	6792.00	6550.00	1959
2004-01-22	14	3	C	KRHR	SI0021111248	KRONA HOLDING	470.00	0.00	0
2004-01-22	14	12	C	KRKG	SI0031102120	KRKA	56380.00	56320.00	2164
2004-01-22	14	3	C	KS2G	SI0021112030	KS2 NALO?BE	424.00	427.00	617
2004-01-22	14	3	C	LIVG	SI0031107962	LIV POSTOJNA	14197.00	14399.00	91
2004-01-22	14	3	C	LIZG	SI0031103714	LIZ IN?ENIRING	1450.00	0.00	0
2004-01-22	14	12	C	LKPG	SI0031101346	LUKA KOPER	7699.00	7651.00	4002
2004-01-22	14	3	C	LLBG	SI0031108713	LIP BLED	900.00	900.00	152
2004-01-22	14	3	C	LSBG	SI0031100355	LESNINA EMMI	850.00	850.00	1000
2004-01-22	14	3	C	MAHR	SI0021111511	MAKSIMA HOLDING	1225.00	1228.00	1253
2004-01-22	14	7	F	MAIR	SI0021111529	ID MAKSIMA	2203.00	2210.60	2911
2004-01-22	14	12	C	MAJG	SI0031108200	MLINOTEST	2100.00	2100.00	4973
2004-01-22	14	3	C	MAPG	SI0031100587	MARINA PORTORO?	10000.00	0.00	0
2004-01-22	14	3	C	MEDR	SI0031106915	MEDALJON	2225.00	2225.00	76
2004-01-22	14	12	C	MELR	SI0031100082	MERCATOR	35684.00	35780.00	506
2004-01-22	14	12	C	MER	SI0031104639	MERKUR	25997.00	25998.00	1832
2004-01-22	14	3	C	MHLG	SI0031110073	FOND INVEST	1378.00	1380.00	27
2004-01-22	14	3	C	MILG	SI0031111162	LESNINA	219675.00	220001.00	120
2004-01-22	14	3	C	MIPG	SI0031109695	MIP	2150.00	2150.00	35
2004-01-22	14	3	C	MISG	SI0031102716	MITOL SE?ANA	4000.00	4000.00	311
2004-01-22	14	3	C	MKOG	SI0031101304	MELAMIN	5065.00	5000.00	153
2004-01-22	14	3	C	MKTG	SI0031100942	MK TISKARNA	1050.00	0.00	0
2004-01-22	14	7	F	ML0G	SI0021105968	MODRA LINIJA	215.00	215.00	274
2004-01-22	14	3	C	MLHR	SI0021110588	MODRA LINIJA HOLDING	864.00	865.00	110
2004-01-22	14	3	C	MOKG	SI0031102013	OLJARICA, KRANJ	5200.00	0.00	0
2004-01-22	14	8	F	MPIR	SI0021111537	PID MAKSIMA	51.00	51.60	17320
2004-01-22	14	3	C	MPLR	SI0021110844	MEDVE?EK PU?NIK	24999.00	0.00	0
2004-01-22	14	8	F	MR0N	SI0021105984	MERCATA PID	42.00	42.10	1930
2004-01-22	14	8	F	MR1N	SI0021105992	MERCATA 1 PID	52.00	53.00	2210
2004-01-22	14	3	C	MSMG	SI0031106857	SAVINJA MOZIRJE	661.00	0.00	0
2004-01-22	14	12	C	MTSG	SI0031103706	KOMPAS MTS	1120.00	1120.00	300
2004-01-22	14	3	C	MULG	SI0031107780	MURALES	1799.00	0.00	0
2004-01-22	14	3	C	NALR	SI0031102690	NAMA	1256.00	0.00	0
2004-01-22	14	7	F	NF1N	SI0021106008	NFD 1, INVESTICIJSKI SKLAD	268.00	271.00	257510
2004-01-22	14	3	C	NF2R	SI0021112006	NFD HOLDING	705.00	706.00	9497
2004-01-22	14	12	B	NI01	SI0022100968	NFD INVESTICIJSKO SVETOVANJE	108.00	0.00	0
2004-01-22	14	12	C	NIKN	SI0031100793	NIKA	1464.00	0.00	0
2004-01-22	14	8	F	NK0N	SI0021106024	NIKA, PID	38.00	0.00	0
2004-01-22	14	8	F	NK2N	SI0021106040	NIKA, PID 2	32.00	0.00	0
2004-01-22	14	3	C	NKPG	SI0031107178	NIKO	23000.00	0.00	0
2004-01-22	14	12	B	NLB10	SI0022101925	NLB 10. IZDAJA	105.00	0.00	0
2004-01-22	14	12	B	NLB11	SI0022101933	NLB 11. IZDAJA	100.00	0.00	0
2004-01-22	14	12	B	NLB12	SI0022102014	NLB 12. IZDAJA	100.00	100.00	400
2004-01-22	14	12	B	NLB13	SI0022102006	NLB 13. IZDAJA	106.00	0.00	0
2004-01-22	14	12	B	NLB3	SI0022101180	NLB 2. IZDAJA SERIJA A	103.00	103.50	3
2004-01-22	14	12	B	NLB4	SI0022101198	NLB 2. IZDAJA SERIJA B	102.00	0.00	0
2004-01-22	14	12	B	NLB5	SI0022101362	NLB 3. IZDAJA	103.00	0.00	0
2004-01-22	14	3	B	NLB7	SI0022101776	NLB 7. IZDAJA	105.00	0.00	0
2004-01-22	14	3	B	NLB8	SI0022101784	NLB 8. IZDAJA	104.00	0.00	0
2004-01-22	14	12	B	NLB9	SI0022101917	NLB 9. IZDAJA	104.00	0.00	0
2004-01-22	14	3	C	PALG	SI0031103300	HOTELI PALACE	1502.00	0.00	0
2004-01-22	14	3	B	PBS2	SI0022101230	PO?TNA BANKA SLOVENIJE 2. IZDAJA	112.00	0.00	0
2004-01-22	14	3	B	PBS3	SI0022101354	PO?TNA BANKA SLOVENIJE 3. IZDAJA	100.00	0.00	0
2004-01-22	14	3	B	PBS5	SI0022102030	PO?TNA BANKA SLOVENIJE 5. IZDAJA	0.00	0.00	0
2004-01-22	14	3	C	PDKR	SI0021111966	KD Nalo?be	585.00	586.00	1674
2004-01-22	14	12	C	PETG	SI0031102153	PETROL	60026.00	60010.00	1302
2004-01-22	14	12	C	PILR	SI0031107418	PIVOVARNA LA?KO	7651.00	7699.90	2872
2004-01-22	14	3	C	PIRG	SI0031100371	PINUS TKI	29900.00	0.00	0
2004-01-22	14	8	F	PM1N	SI0021106065	POMURSKA INVESTICIJSKA DRU?BA 1	286.00	287.10	32355
2004-01-22	14	3	C	POIR	SI0021110984	POM-INVEST	899.00	900.00	789
2004-01-22	14	3	C	POPG	SI0031108226	PLAMA - PUR	2508.00	0.00	0
2004-01-22	14	8	F	PPIR	SI0021110992	POOBLA??ENA POMURSKA INV. DRU?BA	45.00	45.20	8095
2004-01-22	14	3	B	PRB4	SI0022101081	PROBANKA 4. IZDAJA	100.00	0.00	0
2004-01-22	14	3	B	PRB5	SI0022101537	PROBANKA 5. IZDAJA	100.00	0.00	0
2004-01-22	14	3	B	PRB6	SI0022101941	PROBANKA 6. IZDAJA	101.00	0.00	0
2004-01-22	14	12	P	PRBP	SI0021200405	PROBANKA	6600.00	0.00	0
2004-01-22	14	12	C	PULG	SI0031109075	PIVOVARNA UNION	95045.00	0.00	0
2004-01-22	14	12	C	RARG	SI0031102302	RADENSKA	1857.00	1899.00	1203
2004-01-22	14	3	P	RGP	SI0031200288	ZDRAVILI??E ROGA?KA	450.00	0.00	0
2004-01-22	14	3	C	RGS	SI0031104894	ZDRAVILI??E ROGA?KA	150.00	150.00	1000
2004-01-22	14	3	C	RKRG	SI0031103284	RTC KRVAVEC	3000.00	0.00	0
2004-01-22	14	12	B	RS10	SI0002100731	REPUBLIKA SLOVENIJA 10.IZDAJA	101.00	0.00	0
2004-01-22	14	12	B	RS13E	SI0002100814	REPUBLIKA SLOVENIJA 13.IZDAJA	101.00	0.00	0
2004-01-22	14	12	B	RS17	SI0002101150	REPUBLIKA SLOVENIJA 17. IZDAJA	104.00	0.00	0
2004-01-22	14	12	B	RS18	SI0002101168	REPUBLIKA SLOVENIJA 18. IZDAJA	106.00	0.00	0
2004-01-22	14	12	B	RS21	SI0002101341	REPUBLIKA SLOVENIJA 21. IZDAJA	93.00	0.00	0
2004-01-22	14	12	B	RS22	SI0002101374	REPUBLIKA SLOVENIJA 22. IZDAJA	104.00	0.00	0
2004-01-22	14	12	B	RS23	SI0002101382	REPUBLIKA SLOVENIJA 23. IZDAJA	110.00	0.00	0
2004-01-22	14	12	B	RS24	SI0002101390	REPUBLIKA SLOVENIJA 24. IZDAJA	100.00	0.00	0
2004-01-22	14	12	B	RS25	SI0002101408	REPUBLIKA SLOVENIJA 25. IZDAJA	106.00	0.00	0
2004-01-22	14	12	B	RS26	SI0002101432	REPUBLIKA SLOVENIJA 26. IZDAJA	105.00	0.00	0
2004-01-22	14	12	B	RS27	SI0002101549	REPUBLIKA SLOVENIJA 27. IZDAJA	107.00	0.00	0
2004-01-22	14	12	B	RS28	SI0002101564	REPUBLIKA SLOVENIJA 28. IZDAJA	104.00	0.00	0
2004-01-22	14	12	B	RS29	SI0002101572	REPUBLIKA SLOVENIJA 29. IZDAJA	106.00	106.00	4
2004-01-22	14	12	B	RS31	SI0002101580	REPUBLIKA SLOVENIJA 31. IZDAJA	108.00	0.00	0
2004-01-22	14	12	B	RS32	SI0002101598	REPUBLIKA SLOVENIJA 32. IZDAJA	109.00	109.20	90
2004-01-22	14	12	B	RS33	SI0002101648	REPUBLIKA SLOVENIJA 33. IZDAJA	140.00	0.00	0
2004-01-22	14	12	B	RS34	SI0002101614	REPUBLIKA SLOVENIJA 34. IZDAJA	107.00	0.00	0
2004-01-22	14	12	B	RS35	SI0002101622	REPUBLIKA SLOVENIJA 35. IZDAJA	109.00	0.00	0
2004-01-22	14	12	B	RS36	SI0002101630	REPUBLIKA SLOVENIJA 36. IZDAJA	103.00	0.00	0
2004-01-22	14	12	B	RS37	SI0002101663	REPUBLIKA SLOVENIJA 37. IZDAJA	106.00	0.00	0
2004-01-22	14	12	B	RS38	SI0002101671	REPUBLIKA SLOVENIJA 38. IZDAJA	114.00	0.00	0
2004-01-22	14	12	B	RS39	SI0002101655	REPUBLIKA SLOVENIJA 39. IZDAJA	98.00	98.26	14667
2004-01-22	14	12	B	RS40	SI0002101697	REPUBLIKA SLOVENIJA 40. IZDAJA	106.00	106.10	100
2004-01-22	14	12	B	RS41	SI0002101705	REPUBLIKA SLOVENIJA 41. IZDAJA	105.00	105.10	40
2004-01-22	14	12	B	RS42	SI0002101721	REPUBLIKA SLOVENIJA 42. IZDAJA	102.00	0.00	0
2004-01-22	14	12	B	RS43	SI0002101796	REPUBLIKA SLOVENIJA 43. IZDAJA	104.00	0.00	0
2004-01-22	14	12	B	RS44	SI0002101820	REPUBLIKA SLOVENIJA 44. IZDAJA	110.00	110.20	4000
2004-01-22	14	12	B	RS45	SI0002101812	REPUBLIKA SLOVENIJA 45. IZDAJA	105.00	0.00	0
2004-01-22	14	12	B	RS48	SI0002101853	REPUBLIKA SLOVENIJA 48. IZDAJA	105.00	105.00	9
2004-01-22	14	12	B	RS49	SI0002101887	REPUBLIKA SLOVENIJA 49. IZDAJA	105.00	0.00	0
2004-01-22	14	12	B	RS50	SI0002101895	REPUBLIKA SLOVENIJA 50. IZDAJA	103.00	103.00	2000
2004-01-22	14	12	B	RS51	SI0002101903	REPUBLIKA SLOVENIJA 51. IZDAJA	105.00	0.00	0
2004-01-22	14	12	B	RS52	SI0002101952	REPUBLIKA SLOVENIJA 52. IZDAJA	104.00	0.00	0
2004-01-22	14	12	B	RS53	SI0002101960	REPUBLIKA SLOVENIJA 53. IZDAJA	105.00	105.53	7263
2004-01-22	14	12	B	RS54	SI0002102059	REPUBLIKA SLOVENIJA 54. IZDAJA	104.00	104.60	215
2004-01-22	14	12	C	SALR	SI0031110453	SALUS, LJUBLJANA	136000.00	135000.00	14
2004-01-22	14	12	C	SAVA	SI0031108457	SAVA	28716.00	28800.00	400
2004-01-22	14	3	C	SELR	SI0031111758	SATURNUS EMBALA?A	48000.00	48000.00	9
2004-01-22	14	3	C	SIHG	SI0031107426	SIJAJ HRASTNIK	1600.00	0.00	0
2004-01-22	14	3	B	SIPAE	SI0032101113	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA A	0.00	0.00	0
2004-01-22	14	3	B	SIPBE	SI0032101121	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B	0.00	0.00	0
2004-01-22	14	3	C	SKAG	SI0031102450	SVILANIT KAMNIK	601.00	0.00	0
2004-01-22	14	12	B	SKB4A	SI0022100992	SKB BANKA 4. IZDAJA SERIJA A	103.00	0.00	0
2004-01-22	14	12	B	SKB4B	SI0022101008	SKB BANKA 4. IZDAJA SERIJA B	97.00	0.00	0
2004-01-22	14	3	C	SKDR	SI0031110164	KD GROUP	91000.00	0.00	0
2004-01-22	14	3	C	SLLG	SI0031100405	SLOVENIJALES	14890.00	0.00	0
2004-01-22	14	7	F	SN0N	SI0021105901	KRONA SENIOR	136.00	134.60	145723
2004-01-22	14	3	B	SOS2E	SI0002100558	SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA	103.00	103.90	1559
2004-01-22	14	12	B	SSR1E	SI0002100210	STANOVANJSKI SKLAD RS 1. IZDAJA	104.00	0.00	0
2004-01-22	14	12	B	SSR2	SI0002100806	STANOVANJSKI SKLAD RS 2.IZDAJA	106.00	0.00	0
2004-01-22	14	3	B	SSR3	SI0002101416	STANOVANJSKI SKLAD RS 3. IZDAJA	111.00	0.00	0
2004-01-22	14	8	F	ST1N	SI0021106099	SETEV, PID	36.00	0.00	0
2004-01-22	14	3	C	SVMG	SI0031102096	SVILA	52.00	0.00	0
2004-01-22	14	5	D	SZ24	SI0009902592	?ESTMESE?NE ZAKLADNE MENICE 24. IZDAJA	0.00	0.00	0
2004-01-22	14	5	D	SZ25	SI0009902725	?ESTMESE?NE ZAKLADNE MENICE 25. IZDAJA	0.00	0.00	0
2004-01-22	14	5	D	SZ26	SI0009902857	?ESTMESE?NE ZAKLADNE MENICE 26. IZDAJA	0.00	0.00	0
2004-01-22	14	12	B	SZB3	SI0022101024	SL. ZADR. KMET. BANKA 3. IZDAJA	102.00	0.00	0
2004-01-22	14	12	C	TCRG	SI0031100637	TERME ?ATE?	31000.00	31000.00	30
2004-01-22	14	3	C	TEAG	SI0031102211	TEKSTINA	630.00	0.00	0
2004-01-22	14	12	C	TEHG	SI0031100025	TEHNOUNION	12500.00	12500.00	40
2004-01-22	14	3	C	TFDR	SI0021111206	TRIGLAV, FINAN?NA DRU?BA	1201.00	1202.10	1087
2004-01-22	14	7	F	TG1N	SI0021106107	TRIGLAV STEBER I, ID	312.00	312.30	177710
2004-01-22	14	3	C	TKMG	SI0031104241	KO?AKI TMI	15000.00	0.00	0
2004-01-22	14	3	C	TODG	SI0031101361	TOSAMA	15000.00	15000.00	120
2004-01-22	14	8	F	TR0N	SI0021106123	TRDNJAVA, PID	46.00	46.10	470
2004-01-22	14	8	F	TR1N	SI0021106131	TRDNJAVA I, PID	44.00	0.00	0
2004-01-22	14	8	F	TRSR	SI0021111198	TRIGLAV STEBER, PID	43.00	44.10	27845
2004-01-22	14	3	C	TSOR	SI0031100207	TOVARNA SLADKORJA ORMO?	7987.00	0.00	0
2004-01-22	14	3	C	TUBG	SI0031103441	SWATY	13000.00	0.00	0
2004-01-22	14	5	D	TZ66	SI0009902741	TRIMESE?NE ZAKLADNE MENICE 66. IZDAJA	0.00	0.00	0
2004-01-22	14	5	D	TZ67	SI0009902790	TRIMESE?NE ZAKLADNE MENICE 67. IZDAJA	0.00	0.00	0
2004-01-22	14	5	D	TZ68	SI0009902840	TRIMESE?NE ZAKLADNE MENICE 68. IZDAJA	0.00	0.00	0
2004-01-22	14	3	B	UBKKE	SI0022200032	UBK KONVERTIBILNE	98.00	0.00	0
2004-01-22	14	3	C	UPGR	SI0021102668	UPIMO GROUP	110.00	0.00	0
2004-01-22	14	3	C	USAR	SI0031111477	UNIT-AS LJUBLJANA	1500.00	0.00	0
2004-01-22	14	3	C	USLG	SI0031104670	UNITAS, LJUBLJANA	2400.00	0.00	0
2004-01-22	14	3	C	VHDR	SI0021111313	VIPA HOLDING	1010.00	1010.00	4220
2004-01-22	14	3	C	VHLG	SI0031105511	HIDROTEHNIK	2100.00	2100.00	88
2004-01-22	14	3	C	VIHR	SI0021111255	VIZIJA HOLDING	650.00	650.00	622
2004-01-22	14	7	F	VIIN	SI0021111321	VIPA INVEST	1745.00	1745.00	1618
2004-01-22	14	12	B	VIP3E	SI0022100562	BANKA VIPA 3.IZDAJA	103.00	0.00	0
2004-01-22	14	12	B	VIP4E	SI0022100745	BANKA VIPA 4.IZDAJA	103.00	0.00	0
2004-01-22	14	12	B	VIP5	SI0022100869	BANKA VIPA 5.IZDAJA	102.00	0.00	0
2004-01-22	14	12	B	VIP6	SI0022101131	BANKA VIPA 6. IZDAJA	101.00	0.00	0
2004-01-22	14	12	B	VIP7	SI0022101420	BANKA VIPA 7. IZDAJA	100.00	0.00	0
2004-01-22	14	3	C	VLJG	SI0031100694	VELANA	792.00	797.00	3750
2004-01-22	14	3	B	VP01E	SI0022100984	BANKA VIPA 1. IZDAJA	101.00	0.00	0
2004-01-22	14	12	B	VP02E	SI0022100976	BANKA VIPA 2. IZDAJA	104.00	0.00	0
2004-01-22	14	8	F	VZPR	SI0021111263	VIZIJA I., PID	55.00	0.00	0
2004-01-22	14	3	C	ZDDG	SI0031105396	TERME DOBRNA	1600.00	0.00	0
2004-01-22	14	12	B	ZKB1E	SI0022101107	SL. ZADR. KMET. BANKA	103.00	0.00	0
2004-01-22	14	12	C	ZKNG	SI0031106782	?IVILA KRANJ	13040.00	0.00	0
2004-01-22	14	7	F	ZM1N	SI0021106172	ZLATA MONETA I, ID	229.00	232.00	42961
2004-01-22	14	3	C	ZM2R	SI0021111982	ZLATA MONETA II	594.00	590.10	9302
2004-01-22	14	3	C	ZMDG	SI0031106964	?ELEZARNA RAVNE - MONTER DRAVOGRAD	950.00	0.00	0
2004-01-22	14	12	C	ZMTG	SI0031103250	TERME 3000	2474.00	2470.00	1025
2004-01-22	14	3	C	ZRCG	SI0031108564	ZRC	500.00	0.00	0
2004-01-22	14	12	C	ZTOG	SI0031108440	?ITO	36944.00	36200.00	78
2004-01-22	14	8	F	ZV2N	SI0021105927	PID ZVON DVA	59.00	60.40	210627
2004-01-22	14	3	C	ZVHR	SI0021111776	ZVON ENA HOLDING	1903.00	1907.30	11886
2004-01-22	14	7	F	ZVIR	SI0021111784	ZVON ENA ID	2415.00	2422.80	4492

Stevilo zapisov: 267