Tecajnica Ljubljanske borze za dan '2004-02-18'

datum tecajnice	st tecajnice	tier	type	oznaka vp	isin koda vp	izdajatelj	avgprice	zakljucni tecaj	promet v lotih
2004-02-18	33	3	C	AAPG	SI0021111917	AKTIVA AVANT	400.00	400.00	685
2004-02-18	33	12	B	AB03	SI0022100901	ABANKA 3.IZDAJA	100.00	0.00	0
2004-02-18	33	12	B	AB04	SI0022101313	ABANKA 4. IZDAJA	103.00	0.00	0
2004-02-18	33	12	B	AB05	SI0022101503	ABANKA 5. IZDAJA	102.00	0.00	0
2004-02-18	33	12	B	AB06	SI0022101800	ABANKA 6. IZDAJA	102.00	0.00	0
2004-02-18	33	12	B	AB07	SI0022102048	ABANKA VIPA 7. IZDAJA	101.00	0.00	0
2004-02-18	33	3	B	ACL1E	SI0032100719	AUTOCOMMERCE 1. IZDAJA	106.00	0.00	0
2004-02-18	33	12	C	AELG	SI0031103276	AERODROM LJUBLJANA	7497.00	7500.30	270
2004-02-18	33	3	C	AKIR	SI0021111354	AKTIVA INVEST	25000.00	25000.00	187
2004-02-18	33	3	C	AKMG	SI0031104332	AGROKOMBINAT MARIBOR	1125.00	0.00	0
2004-02-18	33	3	C	APAG	SI0031109893	ALPETOUR POTOVALNA AGENCIJA	3020.00	3020.00	103
2004-02-18	33	3	C	AR1R	SI0021112071	ARKADA HOLDING	900.00	900.30	3010
2004-02-18	33	3	C	ASVG	SI0031103151	AVTOPREVOZNI?TVO IN SERVISI	155.00	0.00	0
2004-02-18	33	8	F	ATPR	SI0021110935	ATENA PID	91.00	0.00	0
2004-02-18	33	3	C	AVCG	SI0031102112	AVTO CELJE	1200.00	0.00	0
2004-02-18	33	12	B	BCE3	SI0022101065	BANKA CELJE 3. IZDAJA	102.00	0.00	0
2004-02-18	33	12	B	BCE4	SI0022101214	BANKA CELJE 4. IZDAJA	101.00	0.00	0
2004-02-18	33	12	B	BCE5	SI0022101495	BANKA CELJE 5. IZDAJA	101.00	0.00	0
2004-02-18	33	12	B	BCE6A	SI0022101735	BANKA CELJE 6. IZDAJA SERIJA A	100.00	0.00	0
2004-02-18	33	12	B	BCE6B	SI0022101743	BANKA CELJE 6. IZDAJA SERIJA B	0.00	0.00	0
2004-02-18	33	12	B	BCE7	SI0022101974	BANKA CELJE 7. IZDAJA	0.00	0.00	0
2004-02-18	33	3	B	BDP2	SI0022101016	POTEZA, BPD 2. IZDAJA	100.00	0.00	0
2004-02-18	33	3	C	BELG	SI0031102161	BELINKA	6498.00	6499.00	137
2004-02-18	33	3	B	BKP3	SI0022101057	BANKA KOPER 3. IZDAJA	100.00	0.00	0
2004-02-18	33	3	B	BKP4	SI0022101271	BANKA KOPER 4. IZDAJA	107.00	0.00	0
2004-02-18	33	12	B	BTC1E	SI0032100578	BTC 1. IZDAJA	111.00	0.00	0
2004-02-18	33	12	B	BTC2	SI0032101527	BTC 2. IZDAJA	106.00	0.00	0
2004-02-18	33	12	B	BZ02E	SI0022100596	BANKA ZASAVJE 2.IZDAJA	99.00	0.00	0
2004-02-18	33	3	C	CAP1	SI0021100035	CAPITA	550.00	0.00	0
2004-02-18	33	3	C	CAPG	SI0021112022	C2 NALO?BE	382.00	382.00	94
2004-02-18	33	3	C	CETG	SI0031100843	CETIS	35595.00	35600.00	124
2004-02-18	33	12	C	CHZG	SI0031104407	COMET	2805.00	0.00	0
2004-02-18	33	3	C	CICG	SI0031103805	CINKARNA CELJE	27756.00	27760.00	130
2004-02-18	33	3	C	COMG	SI0031103607	COLOR	2205.00	2205.00	40
2004-02-18	33	3	C	CRIR	SI0021111925	CERTIUS INVEST	410.00	410.00	576
2004-02-18	33	3	C	CRKG	SI0031109158	CREINA	4500.00	0.00	0
2004-02-18	33	12	C	DELR	SI0031104456	DELO	27421.00	0.00	0
2004-02-18	33	3	C	DMRG	SI0031105206	DANA	1403.00	0.00	0
2004-02-18	33	12	C	DPRG	SI0031107079	DELO PRODAJA	6200.00	6200.00	100
2004-02-18	33	12	C	DRPG	SI0031100256	DROGA	104229.00	0.00	0
2004-02-18	33	5	D	DZ18	SI0009902261	DVANAJSTMESE?NE ZAKLADNE MENICE 18. IZDA	0.00	0.00	0
2004-02-18	33	5	D	DZ19	SI0009902402	DVANAJSTMESE?NE ZAKLADNE MENICE 19. IZDA	0.00	0.00	0
2004-02-18	33	5	D	DZ20	SI0009902527	DVANAJSTMESE?NE ZAKLADNE MENICE 20. IZDA	0.00	0.00	0
2004-02-18	33	5	D	DZ21	SI0009902659	DVANAJSTMESE?NE ZAKLADNE MENICE 21. IZDA	0.00	0.00	0
2004-02-18	33	5	D	DZ22	SI0009902808	DVANAJSTMESE?NE ZAKLADNE MENICE 22. IZDA	0.00	0.00	0
2004-02-18	33	5	D	DZ23	SI0009902931	DVANAJSTMESE?NE ZAKLADNE MENICE 23. IZDA	0.00	0.00	0
2004-02-18	33	3	C	DZS	SI0031105271	DZS	4600.00	4600.00	502
2004-02-18	33	12	C	EOKG	SI0031102682	EMONA OBALA KOPER	1730.00	1730.00	397
2004-02-18	33	12	C	ETOG	SI0031101338	ETOL	59769.00	60000.00	40
2004-02-18	33	3	C	ETRG	SI0031107129	ETRA 33	110285.00	110000.00	14
2004-02-18	33	3	C	FIRR	SI0021111388	FINIRA	342.00	345.00	646
2004-02-18	33	3	C	FRAG	SI0031103599	FRUCTAL	2380.00	2380.00	50
2004-02-18	33	3	C	GEAL	SI0031103417	GEA COLLEGE	1219.00	0.00	0
2004-02-18	33	3	C	GGBG	SI0031107376	GOZDNO GOSPODARSTVO BLED	1572.00	0.00	0
2004-02-18	33	3	C	GHUG	SI0031108655	GRAND HOTEL UNION	2500.00	0.00	0
2004-02-18	33	3	C	GKRG	SI0031107145	EGOLES	800.00	0.00	0
2004-02-18	33	3	C	GLJG	SI0031103938	GRADIS, GP LJUBLJANA	901.00	0.00	0
2004-02-18	33	3	C	GORG	SI0031104993	GORI?KE OPEKARNE	2100.00	0.00	0
2004-02-18	33	12	C	GPG	SI0031102732	GPG	6200.00	6200.00	10
2004-02-18	33	12	C	GRVG	SI0031104076	GORENJE	5812.00	5750.00	6201
2004-02-18	33	3	C	GSBG	SI0031101296	GEA TOVARNA OLJA	1450.00	0.00	0
2004-02-18	33	3	C	GTKG	SI0031101197	GORENJSKI TISK	3100.00	3100.00	492
2004-02-18	33	12	C	GZRG	SI0031110339	GEODETSKI ZAVOD SLOVENIJE	2000.00	0.00	0
2004-02-18	33	3	C	HDOG	SI0031101148	HELIOS, DOM?ALE	149999.00	150000.00	23
2004-02-18	33	12	B	HTB1E	SI0032100941	HOTELI BERNARDIN	105.00	0.00	0
2004-02-18	33	3	C	ICRG	SI0031104340	IMP ?RPALKE LJUBLJANA	920.00	0.00	0
2004-02-18	33	12	C	IEKG	SI0031100090	INTEREUROPA	5396.00	5400.00	6423
2004-02-18	33	3	C	IELG	SI0031110263	ELMO	700.00	0.00	0
2004-02-18	33	3	C	IFFR	SI0021110760	INFOND HOLDING	1050.00	1052.00	7825
2004-02-18	33	7	F	IFIR	SI0021110786	INFOND ID	2379.00	2383.00	3146
2004-02-18	33	8	F	IFPR	SI0021110778	INFOND PID	80.00	80.00	29713
2004-02-18	33	3	C	IHPG	SI0031107459	INLES	600.00	600.00	30
2004-02-18	33	3	C	IMTG	SI0031109208	?ITO INTES	491.00	0.00	0
2004-02-18	33	3	C	INJG	SI0031107087	INTEGRAL JESENICE	1900.00	0.00	0
2004-02-18	33	3	C	INRG	SI0031103334	INTERTRADE ITA	9702.00	0.00	0
2004-02-18	33	3	C	INTR	SI0021100134	INTARA	6000.00	0.00	0
2004-02-18	33	12	C	ITBG	SI0031102070	ISTRABENZ	9560.00	9500.00	724
2004-02-18	33	3	C	ITSG	SI0031103946	INTERTRADE ITS	1000.00	0.00	0
2004-02-18	33	3	C	JAMR	SI0031111097	JATA EMONA	1019.00	1001.00	357
2004-02-18	33	3	C	JASG	SI0031101544	JADRAN	5275.00	0.00	0
2004-02-18	33	3	C	JESG	SI0031104308	JELEN GOSTINSKO PODJETJE	800.00	0.00	0
2004-02-18	33	3	C	JPIG	SI0031109109	JAVOR PIVKA	618.00	0.00	0
2004-02-18	33	3	C	JTKG	SI0031107863	JUTEKS	30050.00	0.00	0
2004-02-18	33	3	C	K4SG	SI0021112014	KS4 NALO?BE	396.00	396.50	1249
2004-02-18	33	12	B	KBM2	SI0022101289	NOVA KBM 2. IZDAJA	103.00	0.00	0
2004-02-18	33	12	B	KBM3	SI0022101479	NOVA KBM 3. IZDAJA SERIJA A	109.00	0.00	0
2004-02-18	33	12	B	KBM4	SI0022101487	NOVA KBM 3. IZDAJA SERIJA B	0.00	0.00	0
2004-02-18	33	3	P	KDHP	SI0031200502	KD HOLDING	6334.00	6304.00	332
2004-02-18	33	3	C	KDHR	SI0031110461	KD HOLDING	11516.00	11400.00	742
2004-02-18	33	7	F	KDIN	SI0021110224	KD ID	191.00	192.10	74457
2004-02-18	33	3	B	KDO1E	SI0022100539	KD INVESTMENTS 1.IZDAJA	109.00	0.00	0
2004-02-18	33	3	C	KEPG	SI0031104209	KEMA PUCONCI	4231.00	0.00	0
2004-02-18	33	3	C	KHKG	SI0031100520	KOMPAS HOTELI	5100.00	0.00	0
2004-02-18	33	3	C	KLAG	SI0031105487	KLASJE CELJE	609.00	0.00	0
2004-02-18	33	3	C	KLLG	SI0031111147	IMP KLIMAT	1600.00	0.00	0
2004-02-18	33	12	C	KOLR	SI0031100058	KOLINSKA	6401.00	0.00	0
2004-02-18	33	3	C	KRHR	SI0021111248	KRONA HOLDING	527.00	500.00	2987
2004-02-18	33	12	C	KRKG	SI0031102120	KRKA	57295.00	57400.00	407
2004-02-18	33	3	C	KS2G	SI0021112030	KS2 NALO?BE	547.00	547.00	1206
2004-02-18	33	3	C	LIVG	SI0031107962	LIV POSTOJNA	14138.00	0.00	0
2004-02-18	33	3	C	LIZG	SI0031103714	LIZ IN?ENIRING	1450.00	0.00	0
2004-02-18	33	12	C	LKPG	SI0031101346	LUKA KOPER	7023.00	7011.10	9393
2004-02-18	33	3	C	LLBG	SI0031108713	LIP BLED	960.00	960.00	460
2004-02-18	33	3	C	LSBG	SI0031100355	LESNINA EMMI	825.00	0.00	0
2004-02-18	33	3	C	MAHR	SI0021111511	MAKSIMA HOLDING	1185.00	1195.00	3096
2004-02-18	33	7	F	MAIR	SI0021111529	ID MAKSIMA	2327.00	2325.10	4524
2004-02-18	33	12	C	MAJG	SI0031108200	MLINOTEST	2101.00	2101.00	124
2004-02-18	33	3	C	MAPG	SI0031100587	MARINA PORTORO?	8346.00	8100.00	50
2004-02-18	33	3	C	MEDR	SI0031106915	MEDALJON	2262.00	2262.00	95
2004-02-18	33	12	C	MELR	SI0031100082	MERCATOR	34953.00	35000.10	713
2004-02-18	33	12	C	MER	SI0031104639	MERKUR	24942.00	24950.00	160
2004-02-18	33	3	C	MHLG	SI0031110073	FOND INVEST	1413.00	1410.10	232
2004-02-18	33	3	C	MILG	SI0031111162	LESNINA	226000.00	226000.00	4
2004-02-18	33	3	C	MIPG	SI0031109695	MIP	1961.00	0.00	0
2004-02-18	33	3	C	MISG	SI0031102716	MITOL SE?ANA	4000.00	0.00	0
2004-02-18	33	3	C	MKOG	SI0031101304	MELAMIN	5000.00	0.00	0
2004-02-18	33	3	C	MKTG	SI0031100942	MK TISKARNA	1050.00	0.00	0
2004-02-18	33	7	F	ML0G	SI0021105968	MODRA LINIJA	221.00	221.60	7954
2004-02-18	33	3	C	MLHR	SI0021110588	MODRA LINIJA HOLDING	914.00	916.10	224
2004-02-18	33	3	C	MOKG	SI0031102013	OLJARICA, KRANJ	8801.00	8801.00	42
2004-02-18	33	8	F	MPIR	SI0021111537	PID MAKSIMA	54.00	54.40	33865
2004-02-18	33	3	C	MPLR	SI0021110844	MEDVE?EK PU?NIK	24999.00	0.00	0
2004-02-18	33	8	F	MR0N	SI0021105984	MERCATA PID	39.00	39.50	9520
2004-02-18	33	8	F	MR1N	SI0021105992	MERCATA 1 PID	41.00	41.00	11430
2004-02-18	33	3	C	MSMG	SI0031106857	SAVINJA MOZIRJE	661.00	0.00	0
2004-02-18	33	12	C	MTSG	SI0031103706	KOMPAS MTS	1126.00	1125.50	2572
2004-02-18	33	3	C	MULG	SI0031107780	MURALES	1799.00	0.00	0
2004-02-18	33	3	C	NALR	SI0031102690	NAMA	1300.00	0.00	0
2004-02-18	33	7	F	NF1N	SI0021106008	NFD 1, INVESTICIJSKI SKLAD	281.00	282.00	120371
2004-02-18	33	3	C	NF2R	SI0021112006	NFD HOLDING	726.00	727.10	11974
2004-02-18	33	12	B	NI01	SI0022100968	NFD INVESTICIJSKO SVETOVANJE	108.00	0.00	0
2004-02-18	33	12	C	NIKN	SI0031100793	NIKA	1464.00	0.00	0
2004-02-18	33	3	C	NK0R	SI0021112121	NK NALO?BE	359.00	360.00	865
2004-02-18	33	3	C	NK2R	SI0021112139	NK2 NALO?BE	282.00	282.00	274
2004-02-18	33	3	C	NKPG	SI0031107178	NIKO	25000.00	0.00	0
2004-02-18	33	12	B	NLB10	SI0022101925	NLB 10. IZDAJA	105.00	0.00	0
2004-02-18	33	12	B	NLB11	SI0022101933	NLB 11. IZDAJA	100.00	0.00	0
2004-02-18	33	12	B	NLB12	SI0022102014	NLB 12. IZDAJA	101.00	0.00	0
2004-02-18	33	12	B	NLB13	SI0022102006	NLB 13. IZDAJA	106.00	0.00	0
2004-02-18	33	12	B	NLB3	SI0022101180	NLB 2. IZDAJA SERIJA A	103.00	0.00	0
2004-02-18	33	12	B	NLB4	SI0022101198	NLB 2. IZDAJA SERIJA B	101.00	0.00	0
2004-02-18	33	12	B	NLB5	SI0022101362	NLB 3. IZDAJA	103.00	0.00	0
2004-02-18	33	3	B	NLB7	SI0022101776	NLB 7. IZDAJA	105.00	0.00	0
2004-02-18	33	3	B	NLB8	SI0022101784	NLB 8. IZDAJA	104.00	0.00	0
2004-02-18	33	12	B	NLB9	SI0022101917	NLB 9. IZDAJA	104.00	0.00	0
2004-02-18	33	3	C	PALG	SI0031103300	HOTELI PALACE	1505.00	0.00	0
2004-02-18	33	3	B	PBS2	SI0022101230	PO?TNA BANKA SLOVENIJE 2. IZDAJA	112.00	0.00	0
2004-02-18	33	3	B	PBS3	SI0022101354	PO?TNA BANKA SLOVENIJE 3. IZDAJA	100.00	0.00	0
2004-02-18	33	3	B	PBS5	SI0022102030	PO?TNA BANKA SLOVENIJE 5. IZDAJA	0.00	0.00	0
2004-02-18	33	3	C	PDKR	SI0021111966	KD Nalo?be	575.00	574.20	5076
2004-02-18	33	12	C	PETG	SI0031102153	PETROL	59513.00	59505.00	217
2004-02-18	33	12	C	PILR	SI0031107418	PIVOVARNA LA?KO	7506.00	7503.00	1375
2004-02-18	33	3	C	PIRG	SI0031100371	PINUS TKI	30100.00	30100.00	11
2004-02-18	33	3	C	POIR	SI0021110984	POM-INVEST	941.00	960.00	1264
2004-02-18	33	3	C	POPG	SI0031108226	PLAMA - PUR	2505.00	2505.30	29
2004-02-18	33	8	F	PPIR	SI0021110992	POOBLA??ENA POMURSKA INV. DRU?BA	45.00	45.00	13200
2004-02-18	33	3	B	PRB4	SI0022101081	PROBANKA 4. IZDAJA	100.00	0.00	0
2004-02-18	33	3	B	PRB5	SI0022101537	PROBANKA 5. IZDAJA	100.00	0.00	0
2004-02-18	33	3	B	PRB6	SI0022101941	PROBANKA 6. IZDAJA	101.00	0.00	0
2004-02-18	33	12	P	PRBP	SI0021200405	PROBANKA	5950.00	0.00	0
2004-02-18	33	12	C	PULG	SI0031109075	PIVOVARNA UNION	85684.00	0.00	0
2004-02-18	33	12	C	RARG	SI0031102302	RADENSKA	1900.00	1900.00	107
2004-02-18	33	3	P	RGP	SI0031200288	ZDRAVILI??E ROGA?KA	400.00	0.00	0
2004-02-18	33	3	C	RGS	SI0031104894	ZDRAVILI??E ROGA?KA	170.00	0.00	0
2004-02-18	33	3	C	RKRG	SI0031103284	RTC KRVAVEC	3000.00	0.00	0
2004-02-18	33	12	B	RS10	SI0002100731	REPUBLIKA SLOVENIJA 10.IZDAJA	100.00	100.20	337
2004-02-18	33	12	B	RS13E	SI0002100814	REPUBLIKA SLOVENIJA 13.IZDAJA	101.00	0.00	0
2004-02-18	33	12	B	RS17	SI0002101150	REPUBLIKA SLOVENIJA 17. IZDAJA	103.00	0.00	0
2004-02-18	33	12	B	RS18	SI0002101168	REPUBLIKA SLOVENIJA 18. IZDAJA	107.00	0.00	0
2004-02-18	33	12	B	RS21	SI0002101341	REPUBLIKA SLOVENIJA 21. IZDAJA	93.00	0.00	0
2004-02-18	33	12	B	RS22	SI0002101374	REPUBLIKA SLOVENIJA 22. IZDAJA	104.00	0.00	0
2004-02-18	33	12	B	RS23	SI0002101382	REPUBLIKA SLOVENIJA 23. IZDAJA	110.00	0.00	0
2004-02-18	33	12	B	RS24	SI0002101390	REPUBLIKA SLOVENIJA 24. IZDAJA	100.00	0.00	0
2004-02-18	33	12	B	RS25	SI0002101408	REPUBLIKA SLOVENIJA 25. IZDAJA	105.00	0.00	0
2004-02-18	33	12	B	RS26	SI0002101432	REPUBLIKA SLOVENIJA 26. IZDAJA	108.00	108.00	30
2004-02-18	33	12	B	RS27	SI0002101549	REPUBLIKA SLOVENIJA 27. IZDAJA	106.00	0.00	0
2004-02-18	33	12	B	RS28	SI0002101564	REPUBLIKA SLOVENIJA 28. IZDAJA	104.00	0.00	0
2004-02-18	33	12	B	RS29	SI0002101572	REPUBLIKA SLOVENIJA 29. IZDAJA	105.00	105.80	2
2004-02-18	33	12	B	RS31	SI0002101580	REPUBLIKA SLOVENIJA 31. IZDAJA	108.00	0.00	0
2004-02-18	33	12	B	RS32	SI0002101598	REPUBLIKA SLOVENIJA 32. IZDAJA	109.00	0.00	0
2004-02-18	33	12	B	RS33	SI0002101648	REPUBLIKA SLOVENIJA 33. IZDAJA	140.00	0.00	0
2004-02-18	33	12	B	RS34	SI0002101614	REPUBLIKA SLOVENIJA 34. IZDAJA	107.00	0.00	0
2004-02-18	33	12	B	RS35	SI0002101622	REPUBLIKA SLOVENIJA 35. IZDAJA	108.00	0.00	0
2004-02-18	33	12	B	RS36	SI0002101630	REPUBLIKA SLOVENIJA 36. IZDAJA	103.00	0.00	0
2004-02-18	33	12	B	RS37	SI0002101663	REPUBLIKA SLOVENIJA 37. IZDAJA	105.00	0.00	0
2004-02-18	33	12	B	RS38	SI0002101671	REPUBLIKA SLOVENIJA 38. IZDAJA	112.00	0.00	0
2004-02-18	33	12	B	RS39	SI0002101655	REPUBLIKA SLOVENIJA 39. IZDAJA	98.00	98.14	17178
2004-02-18	33	12	B	RS40	SI0002101697	REPUBLIKA SLOVENIJA 40. IZDAJA	106.00	0.00	0
2004-02-18	33	12	B	RS41	SI0002101705	REPUBLIKA SLOVENIJA 41. IZDAJA	105.00	0.00	0
2004-02-18	33	12	B	RS42	SI0002101721	REPUBLIKA SLOVENIJA 42. IZDAJA	102.00	0.00	0
2004-02-18	33	12	B	RS43	SI0002101796	REPUBLIKA SLOVENIJA 43. IZDAJA	104.00	0.00	0
2004-02-18	33	12	B	RS44	SI0002101820	REPUBLIKA SLOVENIJA 44. IZDAJA	110.00	0.00	0
2004-02-18	33	12	B	RS45	SI0002101812	REPUBLIKA SLOVENIJA 45. IZDAJA	105.00	0.00	0
2004-02-18	33	12	B	RS48	SI0002101853	REPUBLIKA SLOVENIJA 48. IZDAJA	103.00	103.00	20
2004-02-18	33	12	B	RS49	SI0002101887	REPUBLIKA SLOVENIJA 49. IZDAJA	105.00	0.00	0
2004-02-18	33	12	B	RS50	SI0002101895	REPUBLIKA SLOVENIJA 50. IZDAJA	103.00	103.00	61
2004-02-18	33	12	B	RS51	SI0002101903	REPUBLIKA SLOVENIJA 51. IZDAJA	104.00	0.00	0
2004-02-18	33	12	B	RS52	SI0002101952	REPUBLIKA SLOVENIJA 52. IZDAJA	104.00	0.00	0
2004-02-18	33	12	B	RS53	SI0002101960	REPUBLIKA SLOVENIJA 53. IZDAJA	105.00	105.50	9870
2004-02-18	33	12	B	RS54	SI0002102059	REPUBLIKA SLOVENIJA 54. IZDAJA	105.00	104.80	30000
2004-02-18	33	12	C	SALR	SI0031110453	SALUS, LJUBLJANA	130000.00	130000.00	4
2004-02-18	33	12	C	SAVA	SI0031108457	SAVA	28650.00	28650.00	102
2004-02-18	33	3	C	SELR	SI0031111758	SATURNUS EMBALA?A	49000.00	49000.00	16
2004-02-18	33	3	C	SIHG	SI0031107426	SIJAJ HRASTNIK	1600.00	0.00	0
2004-02-18	33	3	B	SIPAE	SI0032101113	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA A	0.00	0.00	0
2004-02-18	33	3	B	SIPBE	SI0032101121	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B	0.00	0.00	0
2004-02-18	33	3	C	SKAG	SI0031102450	SVILANIT KAMNIK	1200.00	0.00	0
2004-02-18	33	12	B	SKB4A	SI0022100992	SKB BANKA 4. IZDAJA SERIJA A	103.00	0.00	0
2004-02-18	33	12	B	SKB4B	SI0022101008	SKB BANKA 4. IZDAJA SERIJA B	97.00	0.00	0
2004-02-18	33	3	C	SKDR	SI0031110164	KD GROUP	109571.00	0.00	0
2004-02-18	33	3	C	SLLG	SI0031100405	SLOVENIJALES	14200.00	14200.00	10
2004-02-18	33	7	F	SN0N	SI0021105901	KRONA SENIOR	139.00	139.70	33640
2004-02-18	33	3	B	SOS2E	SI0002100558	SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA	103.00	103.34	1821
2004-02-18	33	12	B	SSR1E	SI0002100210	STANOVANJSKI SKLAD RS 1. IZDAJA	104.00	0.00	0
2004-02-18	33	12	B	SSR2	SI0002100806	STANOVANJSKI SKLAD RS 2.IZDAJA	106.00	106.00	7
2004-02-18	33	3	B	SSR3	SI0002101416	STANOVANJSKI SKLAD RS 3. IZDAJA	111.00	0.00	0
2004-02-18	33	3	C	ST1R	SI0021112105	HRAM HOLDING	350.00	350.20	543
2004-02-18	33	3	C	SVMG	SI0031102096	SVILA	42.00	0.00	0
2004-02-18	33	5	D	SZ24	SI0009902592	?ESTMESE?NE ZAKLADNE MENICE 24. IZDAJA	0.00	0.00	0
2004-02-18	33	5	D	SZ25	SI0009902725	?ESTMESE?NE ZAKLADNE MENICE 25. IZDAJA	0.00	0.00	0
2004-02-18	33	5	D	SZ26	SI0009902857	?ESTMESE?NE ZAKLADNE MENICE 26. IZDAJA	0.00	0.00	0
2004-02-18	33	12	B	SZB3	SI0022101024	SL. ZADR. KMET. BANKA 3. IZDAJA	102.00	0.00	0
2004-02-18	33	12	C	TCRG	SI0031100637	TERME ?ATE?	30007.00	30000.00	11
2004-02-18	33	3	C	TEAG	SI0031102211	TEKSTINA	650.00	650.00	667
2004-02-18	33	12	C	TEHG	SI0031100025	TEHNOUNION	12500.00	0.00	0
2004-02-18	33	3	C	TFDR	SI0021111206	TRIGLAV, FINAN?NA DRU?BA	1101.00	1101.20	2443
2004-02-18	33	7	F	TG1N	SI0021106107	TRIGLAV STEBER I, ID	316.00	317.90	116693
2004-02-18	33	3	C	TKMG	SI0031104241	KO?AKI TMI	16000.00	16000.10	48
2004-02-18	33	3	C	TODG	SI0031101361	TOSAMA	14154.00	0.00	0
2004-02-18	33	8	F	TR0N	SI0021106123	TRDNJAVA, PID	43.00	43.10	8876
2004-02-18	33	8	F	TR1N	SI0021106131	TRDNJAVA I, PID	43.00	0.00	0
2004-02-18	33	8	F	TRSR	SI0021111198	TRIGLAV STEBER, PID	42.00	42.60	53307
2004-02-18	33	3	C	TSOR	SI0031100207	TOVARNA SLADKORJA ORMO?	8500.00	0.00	0
2004-02-18	33	3	C	TUBG	SI0031103441	SWATY	12501.00	0.00	0
2004-02-18	33	5	D	TZ67	SI0009902790	TRIMESE?NE ZAKLADNE MENICE 67. IZDAJA	0.00	0.00	0
2004-02-18	33	5	D	TZ68	SI0009902840	TRIMESE?NE ZAKLADNE MENICE 68. IZDAJA	0.00	0.00	0
2004-02-18	33	5	D	TZ69	SI0009902923	TRIMESE?NE ZAKLADNE MENICE 69. IZDAJA	0.00	0.00	0
2004-02-18	33	3	B	UBKKE	SI0022200032	UBK KONVERTIBILNE	98.00	0.00	0
2004-02-18	33	3	C	UPGR	SI0021102668	UPIMO GROUP	125.00	0.00	0
2004-02-18	33	3	C	USAR	SI0031111477	UNIT-AS LJUBLJANA	1500.00	1500.00	12
2004-02-18	33	3	C	USLG	SI0031104670	UNITAS, LJUBLJANA	2220.00	2220.00	12
2004-02-18	33	3	C	VHDR	SI0021111313	VIPA HOLDING	1000.00	1000.00	5900
2004-02-18	33	3	C	VHLG	SI0031105511	HIDROTEHNIK	1700.00	1700.00	64
2004-02-18	33	3	C	VIHR	SI0021111255	VIZIJA HOLDING	650.00	650.00	1493
2004-02-18	33	7	F	VIIN	SI0021111321	VIPA INVEST	1781.00	1800.00	2330
2004-02-18	33	12	B	VIP3E	SI0022100562	BANKA VIPA 3.IZDAJA	103.00	0.00	0
2004-02-18	33	12	B	VIP4E	SI0022100745	BANKA VIPA 4.IZDAJA	103.00	0.00	0
2004-02-18	33	12	B	VIP5	SI0022100869	BANKA VIPA 5.IZDAJA	102.00	0.00	0
2004-02-18	33	12	B	VIP6	SI0022101131	BANKA VIPA 6. IZDAJA	101.00	0.00	0
2004-02-18	33	12	B	VIP7	SI0022101420	BANKA VIPA 7. IZDAJA	100.00	0.00	0
2004-02-18	33	3	C	VLJG	SI0031100694	VELANA	680.00	0.00	0
2004-02-18	33	3	B	VP01E	SI0022100984	BANKA VIPA 1. IZDAJA	101.00	0.00	0
2004-02-18	33	12	B	VP02E	SI0022100976	BANKA VIPA 2. IZDAJA	104.00	0.00	0
2004-02-18	33	3	C	VZPG	SI0021112113	VIZIJA HOLDING ENA	550.00	550.00	1768
2004-02-18	33	3	C	ZDDG	SI0031105396	TERME DOBRNA	1600.00	1600.00	318
2004-02-18	33	12	B	ZKB1E	SI0022101107	SL. ZADR. KMET. BANKA	103.00	0.00	0
2004-02-18	33	12	C	ZKNG	SI0031106782	?IVILA KRANJ	12600.00	0.00	0
2004-02-18	33	7	F	ZM1N	SI0021106172	ZLATA MONETA I, ID	232.00	235.70	54673
2004-02-18	33	3	C	ZM2R	SI0021111982	ZLATA MONETA II	549.00	551.10	2071
2004-02-18	33	3	C	ZMDG	SI0031106964	?ELEZARNA RAVNE - MONTER DRAVOGRAD	950.00	0.00	0
2004-02-18	33	12	C	ZMTG	SI0031103250	TERME 3000	2498.00	2500.00	1670
2004-02-18	33	3	C	ZRCG	SI0031108564	ZRC	500.00	0.00	0
2004-02-18	33	12	C	ZTOG	SI0031108440	?ITO	34997.00	34901.00	303
2004-02-18	33	8	F	ZV2N	SI0021105927	PID ZVON DVA	60.00	0.00	0
2004-02-18	33	3	C	ZVHR	SI0021111776	ZVON ENA HOLDING	1860.00	1863.00	8297
2004-02-18	33	7	F	ZVIR	SI0021111784	ZVON ENA ID	2585.00	2590.30	794

Stevilo zapisov: 266