Tecajnica Ljubljanske borze za dan '2004-04-13'

datum tecajnice	st tecajnice	tier	type	oznaka vp	isin koda vp	izdajatelj	avgprice	zakljucni tecaj	promet v lotih
2004-04-13	71	3	C	AAPG	SI0021111917	AKTIVA AVANT	450.00	450.00	598
2004-04-13	71	12	B	AB03	SI0022100901	ABANKA 3.IZDAJA	100.00	100.50	61
2004-04-13	71	12	B	AB04	SI0022101313	ABANKA 4. IZDAJA	103.00	0.00	0
2004-04-13	71	12	B	AB05	SI0022101503	ABANKA 5. IZDAJA	102.00	0.00	0
2004-04-13	71	12	B	AB06	SI0022101800	ABANKA 6. IZDAJA	102.00	0.00	0
2004-04-13	71	12	B	AB07	SI0022102048	ABANKA VIPA 7. IZDAJA	100.00	0.00	0
2004-04-13	71	3	B	ACL1E	SI0032100719	AUTOCOMMERCE 1. IZDAJA	106.00	0.00	0
2004-04-13	71	12	C	AELG	SI0031103276	AERODROM LJUBLJANA	9705.00	9750.00	1900
2004-04-13	71	3	C	AKIR	SI0021111354	AKTIVA INVEST	24594.00	24590.00	137
2004-04-13	71	3	C	AKMG	SI0031104332	AGROKOMBINAT MARIBOR	1000.00	0.00	0
2004-04-13	71	3	C	APAG	SI0031109893	ALPETOUR POTOVALNA AGENCIJA	2860.00	2860.00	71
2004-04-13	71	3	C	AR1R	SI0021112071	ARKADA HOLDING	911.00	911.40	3099
2004-04-13	71	3	C	ASVG	SI0031103151	AVTOPREVOZNI?TVO IN SERVISI	119.00	119.00	91
2004-04-13	71	3	C	ATPG	SI0021112162	AKTIVA NALO?BE	909.00	910.00	3013
2004-04-13	71	3	C	AVCG	SI0031102112	AVTO CELJE	1340.00	0.00	0
2004-04-13	71	12	B	BCE3	SI0022101065	BANKA CELJE 3. IZDAJA	101.00	0.00	0
2004-04-13	71	12	B	BCE4	SI0022101214	BANKA CELJE 4. IZDAJA	101.00	0.00	0
2004-04-13	71	12	B	BCE5	SI0022101495	BANKA CELJE 5. IZDAJA	101.00	0.00	0
2004-04-13	71	12	B	BCE6A	SI0022101735	BANKA CELJE 6. IZDAJA SERIJA A	100.00	0.00	0
2004-04-13	71	12	B	BCE6B	SI0022101743	BANKA CELJE 6. IZDAJA SERIJA B	0.00	0.00	0
2004-04-13	71	12	B	BCE7	SI0022101974	BANKA CELJE 7. IZDAJA	0.00	0.00	0
2004-04-13	71	3	C	BELG	SI0031102161	BELINKA	7700.00	0.00	0
2004-04-13	71	3	B	BKP3	SI0022101057	BANKA KOPER 3. IZDAJA	100.00	0.00	0
2004-04-13	71	3	B	BKP4	SI0022101271	BANKA KOPER 4. IZDAJA	107.00	0.00	0
2004-04-13	71	12	B	BTC1E	SI0032100578	BTC 1. IZDAJA	109.00	0.00	0
2004-04-13	71	12	B	BTC2	SI0032101527	BTC 2. IZDAJA	106.00	0.00	0
2004-04-13	71	12	B	BZ02E	SI0022100596	BANKA ZASAVJE 2.IZDAJA	100.00	100.10	700
2004-04-13	71	3	C	CAP1	SI0021100035	CAPITA	550.00	0.00	0
2004-04-13	71	3	C	CAPG	SI0021112022	C2 NALO?BE	488.00	0.00	0
2004-04-13	71	3	C	CETG	SI0031100843	CETIS	37500.00	37500.00	6
2004-04-13	71	12	C	CHZG	SI0031104407	COMET	3265.00	0.00	0
2004-04-13	71	3	C	CICG	SI0031103805	CINKARNA CELJE	27208.00	27200.00	368
2004-04-13	71	3	C	COMG	SI0031103607	COLOR	2826.00	0.00	0
2004-04-13	71	3	C	CRIR	SI0021111925	CERTIUS INVEST	500.00	500.00	760
2004-04-13	71	3	C	CRKG	SI0031109158	CREINA	4510.00	0.00	0
2004-04-13	71	12	C	DELR	SI0031104456	DELO	27364.00	27400.00	225
2004-04-13	71	3	C	DMRG	SI0031105206	DANA	1400.00	1400.00	50
2004-04-13	71	12	C	DPRG	SI0031107079	DELO PRODAJA	6023.00	6000.00	168
2004-04-13	71	12	C	DRPG	SI0031100256	DROGA	88777.00	89000.00	9
2004-04-13	71	5	D	DZ19	SI0009902402	DVANAJSTMESE?NE ZAKLADNE MENICE 19. IZDA	0.00	0.00	0
2004-04-13	71	5	D	DZ20	SI0009902527	DVANAJSTMESE?NE ZAKLADNE MENICE 20. IZDA	0.00	0.00	0
2004-04-13	71	5	D	DZ21	SI0009902659	DVANAJSTMESE?NE ZAKLADNE MENICE 21. IZDA	0.00	0.00	0
2004-04-13	71	5	D	DZ22	SI0009902808	DVANAJSTMESE?NE ZAKLADNE MENICE 22. IZDA	0.00	0.00	0
2004-04-13	71	5	D	DZ23	SI0009902931	DVANAJSTMESE?NE ZAKLADNE MENICE 23. IZDA	0.00	0.00	0
2004-04-13	71	5	D	DZ24	SI0009903053	DVANAJSTMESE?NE ZAKLADNE MENICE 24. IZDA	0.00	0.00	0
2004-04-13	71	3	C	DZS	SI0031105271	DZS	4785.00	4700.00	1926
2004-04-13	71	12	C	EOKG	SI0031102682	EMONA OBALA KOPER	1899.00	0.00	0
2004-04-13	71	12	C	ETOG	SI0031101338	ETOL	64435.00	63900.00	30
2004-04-13	71	3	C	ETRG	SI0031107129	ETRA 33	92269.00	92000.00	13
2004-04-13	71	3	C	FIRR	SI0021111388	FINIRA	343.00	343.00	163
2004-04-13	71	3	C	FRAG	SI0031103599	FRUCTAL	2400.00	2400.00	190
2004-04-13	71	3	C	GEAL	SI0031103417	GEA COLLEGE	1215.00	0.00	0
2004-04-13	71	3	C	GGBG	SI0031107376	GOZDNO GOSPODARSTVO BLED	1899.00	0.00	0
2004-04-13	71	3	C	GHUG	SI0031108655	GRAND HOTEL UNION	2500.00	0.00	0
2004-04-13	71	3	C	GKRG	SI0031107145	EGOLES	550.00	0.00	0
2004-04-13	71	3	C	GLJG	SI0031103938	GRADIS, GP LJUBLJANA	1000.00	1000.00	510
2004-04-13	71	3	C	GORG	SI0031104993	GORI?KE OPEKARNE	2100.00	0.00	0
2004-04-13	71	12	C	GPG	SI0031102732	GPG	6400.00	0.00	0
2004-04-13	71	12	C	GRVG	SI0031104076	GORENJE	6685.00	6650.00	2719
2004-04-13	71	3	C	GSBG	SI0031101296	GEA TOVARNA OLJA	1300.00	1300.00	77
2004-04-13	71	3	C	GTKG	SI0031101197	GORENJSKI TISK	3100.00	0.00	0
2004-04-13	71	12	C	GZRG	SI0031110339	GEODETSKI ZAVOD SLOVENIJE	2000.00	0.00	0
2004-04-13	71	3	C	HDOG	SI0031101148	HELIOS, DOM?ALE	164547.00	163001.00	19
2004-04-13	71	12	B	HTB1E	SI0032100941	HOTELI BERNARDIN	109.00	0.00	0
2004-04-13	71	3	C	ICRG	SI0031104340	IMP ?RPALKE LJUBLJANA	950.00	0.00	0
2004-04-13	71	12	C	IEKG	SI0031100090	INTEREUROPA	6259.00	6280.00	2783
2004-04-13	71	3	C	IELG	SI0031110263	ELMO	551.00	0.00	0
2004-04-13	71	3	C	IFFR	SI0021110760	INFOND HOLDING	1134.00	1121.10	11560
2004-04-13	71	7	F	IFIR	SI0021110786	INFOND ID	2711.00	2724.00	7642
2004-04-13	71	8	F	IFPR	SI0021110778	INFOND PID	90.00	90.40	63329
2004-04-13	71	3	C	IHPG	SI0031107459	INLES	700.00	0.00	0
2004-04-13	71	3	C	IMTG	SI0031109208	?ITO INTES	450.00	450.00	327
2004-04-13	71	3	C	INJG	SI0031107087	INTEGRAL JESENICE	1901.00	0.00	0
2004-04-13	71	3	C	INRG	SI0031103334	INTERTRADE ITA	9702.00	0.00	0
2004-04-13	71	3	C	INTR	SI0021100134	INTARA	6000.00	0.00	0
2004-04-13	71	12	C	ITBG	SI0031102070	ISTRABENZ	11005.00	11000.00	1103
2004-04-13	71	3	C	ITSG	SI0031103946	INTERTRADE ITS	1000.00	0.00	0
2004-04-13	71	3	C	JAMR	SI0031111097	JATA EMONA	1200.00	0.00	0
2004-04-13	71	3	C	JASG	SI0031101544	JADRAN	4600.00	4600.00	100
2004-04-13	71	3	C	JESG	SI0031104308	JELEN GOSTINSKO PODJETJE	800.00	0.00	0
2004-04-13	71	3	C	JPIG	SI0031109109	JAVOR PIVKA	526.00	0.00	0
2004-04-13	71	3	C	JTKG	SI0031107863	JUTEKS	29532.00	29500.00	110
2004-04-13	71	3	C	K4SG	SI0021112014	KS4 NALO?BE	330.00	0.00	0
2004-04-13	71	12	B	KBM2	SI0022101289	NOVA KBM 2. IZDAJA	103.00	0.00	0
2004-04-13	71	12	B	KBM3	SI0022101479	NOVA KBM 3. IZDAJA SERIJA A	109.00	0.00	0
2004-04-13	71	12	B	KBM4	SI0022101487	NOVA KBM 3. IZDAJA SERIJA B	0.00	0.00	0
2004-04-13	71	3	P	KDHP	SI0031200502	KD HOLDING	6381.00	6366.00	124
2004-04-13	71	3	C	KDHR	SI0031110461	KD HOLDING	11363.00	11351.00	215
2004-04-13	71	7	F	KDIN	SI0021110224	KD ID	213.00	215.50	193795
2004-04-13	71	3	B	KDO1E	SI0022100539	KD INVESTMENTS 1.IZDAJA	109.00	0.00	0
2004-04-13	71	3	C	KEPG	SI0031104209	KEMA PUCONCI	5000.00	0.00	0
2004-04-13	71	3	C	KHKG	SI0031100520	KOMPAS HOTELI	6000.00	0.00	0
2004-04-13	71	3	C	KLAG	SI0031105487	KLASJE CELJE	581.00	581.10	61
2004-04-13	71	3	C	KLLG	SI0031111147	IMP KLIMAT	1600.00	0.00	0
2004-04-13	71	12	C	KOLR	SI0031100058	KOLINSKA	6500.00	6499.00	5093
2004-04-13	71	3	C	KRHR	SI0021111248	KRONA HOLDING	485.00	485.00	95
2004-04-13	71	12	C	KRKG	SI0031102120	KRKA	67045.00	67199.00	1322
2004-04-13	71	3	C	KS2G	SI0021112030	KS2 NALO?BE	425.00	423.20	1678
2004-04-13	71	3	C	LIVG	SI0031107962	LIV POSTOJNA	14700.00	0.00	0
2004-04-13	71	3	C	LIZG	SI0031103714	LIZ IN?ENIRING	1422.00	0.00	0
2004-04-13	71	12	C	LKPG	SI0031101346	LUKA KOPER	7596.00	7620.00	5798
2004-04-13	71	3	C	LLBG	SI0031108713	LIP BLED	1050.00	1050.00	323
2004-04-13	71	3	C	LSBG	SI0031100355	LESNINA EMMI	770.00	0.00	0
2004-04-13	71	3	C	MAHR	SI0021111511	MAKSIMA HOLDING	1084.00	1080.10	1657
2004-04-13	71	7	F	MAIR	SI0021111529	ID MAKSIMA	2496.00	2513.20	8486
2004-04-13	71	12	C	MAJG	SI0031108200	MLINOTEST	2170.00	0.00	0
2004-04-13	71	3	C	MAPG	SI0031100587	MARINA PORTORO?	9950.00	0.00	0
2004-04-13	71	3	C	MEDR	SI0031106915	MEDALJON	2220.00	0.00	0
2004-04-13	71	12	C	MELR	SI0031100082	MERCATOR	38785.00	38900.00	1878
2004-04-13	71	12	C	MER	SI0031104639	MERKUR	29502.00	29499.90	901
2004-04-13	71	3	C	MHLG	SI0031110073	FOND INVEST	1413.00	0.00	0
2004-04-13	71	3	C	MILG	SI0031111162	LESNINA	223801.00	224000.00	5
2004-04-13	71	3	C	MIPG	SI0031109695	MIP	1802.00	1800.00	500
2004-04-13	71	3	C	MISG	SI0031102716	MITOL SE?ANA	4200.00	0.00	0
2004-04-13	71	3	C	MKOG	SI0031101304	MELAMIN	4450.00	4450.00	60
2004-04-13	71	3	C	MKTG	SI0031100942	MK TISKARNA	1700.00	1700.00	52
2004-04-13	71	7	F	ML0G	SI0021105968	MODRA LINIJA	252.00	252.00	4608
2004-04-13	71	3	C	MLHR	SI0021110588	MODRA LINIJA HOLDING	935.00	935.00	246
2004-04-13	71	3	C	MOKG	SI0031102013	OLJARICA, KRANJ	5201.00	0.00	0
2004-04-13	71	8	F	MPIR	SI0021111537	PID MAKSIMA	59.00	59.40	18690
2004-04-13	71	3	C	MPLR	SI0021110844	MEDVE?EK PU?NIK	22000.00	0.00	0
2004-04-13	71	8	F	MR0N	SI0021105984	MERCATA PID	42.00	42.90	29180
2004-04-13	71	8	F	MR1N	SI0021105992	MERCATA 1 PID	43.00	43.10	600
2004-04-13	71	3	C	MSMG	SI0031106857	SAVINJA MOZIRJE	661.00	0.00	0
2004-04-13	71	12	C	MTSG	SI0031103706	KOMPAS MTS	1200.00	1200.00	1475
2004-04-13	71	3	C	NALR	SI0031102690	NAMA	1250.00	1250.00	180
2004-04-13	71	7	F	NF1N	SI0021106008	NFD 1 DELNI?KI INVESTICIJSKI SKLAD	314.00	315.00	32805
2004-04-13	71	3	C	NF2R	SI0021112006	NFD HOLDING	755.00	762.00	10785
2004-04-13	71	12	B	NI01	SI0022100968	NFD INVESTICIJSKO SVETOVANJE	108.00	104.00	527
2004-04-13	71	12	C	NIKN	SI0031100793	NIKA	1650.00	0.00	0
2004-04-13	71	3	C	NK0R	SI0021112121	NK NALO?BE	380.00	380.00	456
2004-04-13	71	3	C	NK2R	SI0021112139	NK2 NALO?BE	271.00	0.00	0
2004-04-13	71	3	C	NKPG	SI0031107178	NIKO	30736.00	31000.00	256
2004-04-13	71	12	B	NLB10	SI0022101925	NLB 10. IZDAJA	105.00	0.00	0
2004-04-13	71	12	B	NLB11	SI0022101933	NLB 11. IZDAJA	100.00	0.00	0
2004-04-13	71	12	B	NLB12	SI0022102014	NLB 12. IZDAJA	101.00	0.00	0
2004-04-13	71	12	B	NLB13	SI0022102006	NLB 13. IZDAJA	106.00	0.00	0
2004-04-13	71	12	B	NLB3	SI0022101180	NLB 2. IZDAJA SERIJA A	103.00	0.00	0
2004-04-13	71	12	B	NLB4	SI0022101198	NLB 2. IZDAJA SERIJA B	101.00	0.00	0
2004-04-13	71	12	B	NLB5	SI0022101362	NLB 3. IZDAJA	103.00	0.00	0
2004-04-13	71	3	B	NLB7	SI0022101776	NLB 7. IZDAJA	107.00	0.00	0
2004-04-13	71	3	B	NLB8	SI0022101784	NLB 8. IZDAJA	104.00	0.00	0
2004-04-13	71	12	B	NLB9	SI0022101917	NLB 9. IZDAJA	104.00	0.00	0
2004-04-13	71	3	C	PALG	SI0031103300	HOTELI PALACE	1515.00	1510.10	221
2004-04-13	71	3	B	PBS2	SI0022101230	PO?TNA BANKA SLOVENIJE 2. IZDAJA	112.00	0.00	0
2004-04-13	71	3	B	PBS3	SI0022101354	PO?TNA BANKA SLOVENIJE 3. IZDAJA	100.00	0.00	0
2004-04-13	71	3	B	PBS5	SI0022102030	PO?TNA BANKA SLOVENIJE 5. IZDAJA	0.00	0.00	0
2004-04-13	71	3	C	PDKR	SI0021111966	KD Nalo?be	564.00	565.20	2327
2004-04-13	71	12	C	PETG	SI0031102153	PETROL	65985.00	66000.00	400
2004-04-13	71	12	C	PILR	SI0031107418	PIVOVARNA LA?KO	7863.00	7880.00	1913
2004-04-13	71	3	C	PIRG	SI0031100371	PINUS TKI	30500.00	0.00	0
2004-04-13	71	3	C	POIR	SI0021110984	POM-INVEST	914.00	916.00	626
2004-04-13	71	3	C	POPG	SI0031108226	PLAMA - PUR	2400.00	2400.00	10
2004-04-13	71	8	F	PPIR	SI0021110992	POOBLA??ENA POMURSKA INV. DRU?BA	45.00	44.90	5930
2004-04-13	71	3	B	PRB4	SI0022101081	PROBANKA 4. IZDAJA	100.00	0.00	0
2004-04-13	71	3	B	PRB5	SI0022101537	PROBANKA 5. IZDAJA	100.00	0.00	0
2004-04-13	71	3	B	PRB6	SI0022101941	PROBANKA 6. IZDAJA	100.00	0.00	0
2004-04-13	71	12	P	PRBP	SI0021200405	PROBANKA	6599.00	0.00	0
2004-04-13	71	12	C	PULG	SI0031109075	PIVOVARNA UNION	81741.00	0.00	0
2004-04-13	71	12	C	RARG	SI0031102302	RADENSKA	1884.00	1870.10	655
2004-04-13	71	3	P	RGP	SI0031200288	ZDRAVILI??E ROGA?KA	700.00	0.00	0
2004-04-13	71	3	C	RGS	SI0031104894	ZDRAVILI??E ROGA?KA	180.00	0.00	0
2004-04-13	71	3	C	RKRG	SI0031103284	RTC KRVAVEC	3000.00	0.00	0
2004-04-13	71	12	B	RS10	SI0002100731	REPUBLIKA SLOVENIJA 10.IZDAJA	100.00	0.00	0
2004-04-13	71	12	B	RS13E	SI0002100814	REPUBLIKA SLOVENIJA 13.IZDAJA	101.00	0.00	0
2004-04-13	71	12	B	RS17	SI0002101150	REPUBLIKA SLOVENIJA 17. IZDAJA	103.00	102.40	16453
2004-04-13	71	12	B	RS18	SI0002101168	REPUBLIKA SLOVENIJA 18. IZDAJA	107.00	0.00	0
2004-04-13	71	12	B	RS21	SI0002101341	REPUBLIKA SLOVENIJA 21. IZDAJA	94.00	0.00	0
2004-04-13	71	12	B	RS22	SI0002101374	REPUBLIKA SLOVENIJA 22. IZDAJA	104.00	0.00	0
2004-04-13	71	12	B	RS23	SI0002101382	REPUBLIKA SLOVENIJA 23. IZDAJA	110.00	110.40	96
2004-04-13	71	12	B	RS25	SI0002101408	REPUBLIKA SLOVENIJA 25. IZDAJA	105.00	0.00	0
2004-04-13	71	12	B	RS26	SI0002101432	REPUBLIKA SLOVENIJA 26. IZDAJA	107.00	0.00	0
2004-04-13	71	12	B	RS27	SI0002101549	REPUBLIKA SLOVENIJA 27. IZDAJA	107.00	0.00	0
2004-04-13	71	12	B	RS28	SI0002101564	REPUBLIKA SLOVENIJA 28. IZDAJA	104.00	0.00	0
2004-04-13	71	12	B	RS29	SI0002101572	REPUBLIKA SLOVENIJA 29. IZDAJA	105.00	0.00	0
2004-04-13	71	12	B	RS31	SI0002101580	REPUBLIKA SLOVENIJA 31. IZDAJA	108.00	0.00	0
2004-04-13	71	12	B	RS32	SI0002101598	REPUBLIKA SLOVENIJA 32. IZDAJA	108.00	0.00	0
2004-04-13	71	12	B	RS33	SI0002101648	REPUBLIKA SLOVENIJA 33. IZDAJA	140.00	0.00	0
2004-04-13	71	12	B	RS34	SI0002101614	REPUBLIKA SLOVENIJA 34. IZDAJA	107.00	0.00	0
2004-04-13	71	12	B	RS35	SI0002101622	REPUBLIKA SLOVENIJA 35. IZDAJA	108.00	0.00	0
2004-04-13	71	12	B	RS36	SI0002101630	REPUBLIKA SLOVENIJA 36. IZDAJA	103.00	0.00	0
2004-04-13	71	12	B	RS37	SI0002101663	REPUBLIKA SLOVENIJA 37. IZDAJA	105.00	0.00	0
2004-04-13	71	12	B	RS38	SI0002101671	REPUBLIKA SLOVENIJA 38. IZDAJA	111.00	0.00	0
2004-04-13	71	12	B	RS39	SI0002101655	REPUBLIKA SLOVENIJA 39. IZDAJA	97.00	97.50	15359
2004-04-13	71	12	B	RS40	SI0002101697	REPUBLIKA SLOVENIJA 40. IZDAJA	105.00	0.00	0
2004-04-13	71	12	B	RS41	SI0002101705	REPUBLIKA SLOVENIJA 41. IZDAJA	105.00	0.00	0
2004-04-13	71	12	B	RS42	SI0002101721	REPUBLIKA SLOVENIJA 42. IZDAJA	104.00	0.00	0
2004-04-13	71	12	B	RS43	SI0002101796	REPUBLIKA SLOVENIJA 43. IZDAJA	103.00	0.00	0
2004-04-13	71	12	B	RS44	SI0002101820	REPUBLIKA SLOVENIJA 44. IZDAJA	110.00	0.00	0
2004-04-13	71	12	B	RS45	SI0002101812	REPUBLIKA SLOVENIJA 45. IZDAJA	105.00	0.00	0
2004-04-13	71	12	B	RS48	SI0002101853	REPUBLIKA SLOVENIJA 48. IZDAJA	104.00	0.00	0
2004-04-13	71	12	B	RS49	SI0002101887	REPUBLIKA SLOVENIJA 49. IZDAJA	105.00	0.00	0
2004-04-13	71	12	B	RS50	SI0002101895	REPUBLIKA SLOVENIJA 50. IZDAJA	101.00	0.00	0
2004-04-13	71	12	B	RS51	SI0002101903	REPUBLIKA SLOVENIJA 51. IZDAJA	105.00	0.00	0
2004-04-13	71	12	B	RS52	SI0002101952	REPUBLIKA SLOVENIJA 52. IZDAJA	104.00	0.00	0
2004-04-13	71	12	B	RS53	SI0002101960	REPUBLIKA SLOVENIJA 53. IZDAJA	105.00	105.70	238
2004-04-13	71	12	B	RS54	SI0002102059	REPUBLIKA SLOVENIJA 54. IZDAJA	105.00	0.00	0
2004-04-13	71	12	B	RS55	SI0002102109	REPUBLIKA SLOVENIJA 55. IZDAJA	100.00	100.60	2000
2004-04-13	71	12	B	RS56	SI0002102117	REPUBLIKA SLOVENIJA 56. IZDAJA	100.00	100.10	50000
2004-04-13	71	12	B	RS57	SI0002102141	REPUBLIKA SLOVENIJA 57. IZDAJA	100.00	100.00	2500
2004-04-13	71	12	C	SALR	SI0031110453	SALUS, LJUBLJANA	144370.00	145000.00	32
2004-04-13	71	12	C	SAVA	SI0031108457	SAVA	28622.00	28700.00	140
2004-04-13	71	3	C	SELR	SI0031111758	SATURNUS EMBALA?A	47000.00	47000.00	8
2004-04-13	71	3	C	SIHG	SI0031107426	SIJAJ HRASTNIK	1100.00	0.00	0
2004-04-13	71	3	B	SIPAE	SI0032101113	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA A	0.00	0.00	0
2004-04-13	71	3	B	SIPBE	SI0032101121	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B	0.00	0.00	0
2004-04-13	71	3	C	SKAG	SI0031102450	SVILANIT KAMNIK	1101.00	0.00	0
2004-04-13	71	12	B	SKB4A	SI0022100992	SKB BANKA 4. IZDAJA SERIJA A	103.00	0.00	0
2004-04-13	71	12	B	SKB4B	SI0022101008	SKB BANKA 4. IZDAJA SERIJA B	97.00	0.00	0
2004-04-13	71	3	C	SKDR	SI0031110164	KD GROUP	109111.00	109111.00	2
2004-04-13	71	3	C	SLLG	SI0031100405	SLOVENIJALES	13600.00	0.00	0
2004-04-13	71	7	F	SN0N	SI0021105901	KRONA SENIOR	150.00	150.20	53727
2004-04-13	71	3	B	SOS2E	SI0002100558	SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA	104.00	104.01	1874
2004-04-13	71	12	B	SSR1E	SI0002100210	STANOVANJSKI SKLAD RS 1. IZDAJA	104.00	0.00	0
2004-04-13	71	12	B	SSR2	SI0002100806	STANOVANJSKI SKLAD RS 2.IZDAJA	108.00	0.00	0
2004-04-13	71	3	B	SSR3	SI0002101416	STANOVANJSKI SKLAD RS 3. IZDAJA	111.00	0.00	0
2004-04-13	71	3	C	ST1R	SI0021112105	HRAM HOLDING	350.00	350.00	333
2004-04-13	71	3	C	SVMG	SI0031102096	SVILA	37.00	0.00	0
2004-04-13	71	5	D	SZ25	SI0009902725	?ESTMESE?NE ZAKLADNE MENICE 25. IZDAJA	0.00	0.00	0
2004-04-13	71	5	D	SZ26	SI0009902857	?ESTMESE?NE ZAKLADNE MENICE 26. IZDAJA	0.00	0.00	0
2004-04-13	71	5	D	SZ27	SI0009902998	?ESTMESE?NE ZAKLADNE MENICE 27. IZDAJA	0.00	0.00	0
2004-04-13	71	12	B	SZB3	SI0022101024	SL. ZADR. KMET. BANKA 3. IZDAJA	103.00	0.00	0
2004-04-13	71	3	B	SZB4	SI0022101511	SL. ZADR. KMET. BANKA 4. IZDAJA	0.00	0.00	0
2004-04-13	71	12	C	TCRG	SI0031100637	TERME ?ATE?	30500.00	30500.00	1
2004-04-13	71	3	C	TEAG	SI0031102211	TEKSTINA	554.00	554.30	1134
2004-04-13	71	12	C	TEHG	SI0031100025	TEHNOUNION	12500.00	12500.00	61
2004-04-13	71	3	C	TFDR	SI0021111206	TRIGLAV, FINAN?NA DRU?BA	1203.00	1207.10	2486
2004-04-13	71	7	F	TG1N	SI0021106107	TRIGLAV STEBER I, ID	354.00	354.70	120682
2004-04-13	71	3	C	TKMG	SI0031104241	KO?AKI TMI	16100.00	0.00	0
2004-04-13	71	3	C	TODG	SI0031101361	TOSAMA	13354.00	13201.00	20
2004-04-13	71	3	C	TR0R	SI0021112196	TRDNJAVA HOLDING	400.00	400.00	570
2004-04-13	71	3	C	TR1R	SI0021112204	TRDNJAVA I HOLDING	395.00	395.00	94
2004-04-13	71	3	C	TRSG	SI0021112238	TRIGLAV NALO?BE	432.00	432.70	5145
2004-04-13	71	3	C	TSOR	SI0031100207	TOVARNA SLADKORJA ORMO?	10258.00	10258.20	14
2004-04-13	71	3	C	TUBG	SI0031103441	SWATY	13000.00	0.00	0
2004-04-13	71	5	D	TZ69	SI0009902923	TRIMESE?NE ZAKLADNE MENICE 69. IZDAJA	0.00	0.00	0
2004-04-13	71	5	D	TZ70	SI0009902980	TRIMESE?NE ZAKLADNE MENICE70. IZDAJA	0.00	0.00	0
2004-04-13	71	5	D	TZ71	SI0009903046	TRIMESE?NE ZAKLADNE MENICE 71. IZDAJA	0.00	0.00	0
2004-04-13	71	3	C	UPGR	SI0021102668	UPIMO GROUP	100.00	0.00	0
2004-04-13	71	3	C	USAR	SI0031111477	UNIT-AS LJUBLJANA	1500.00	0.00	0
2004-04-13	71	3	C	USLG	SI0031104670	UNITAS, LJUBLJANA	2050.00	0.00	0
2004-04-13	71	3	C	VHDR	SI0021111313	VIPA HOLDING	928.00	928.20	2182
2004-04-13	71	3	C	VHLG	SI0031105511	HIDROTEHNIK	1700.00	0.00	0
2004-04-13	71	3	C	VIHR	SI0021111255	VIZIJA HOLDING	650.00	650.00	369
2004-04-13	71	7	F	VIIN	SI0021111321	VIPA INVEST	1983.00	1983.30	2896
2004-04-13	71	12	B	VIP3E	SI0022100562	BANKA VIPA 3.IZDAJA	103.00	0.00	0
2004-04-13	71	12	B	VIP4E	SI0022100745	BANKA VIPA 4.IZDAJA	103.00	103.75	72
2004-04-13	71	12	B	VIP5	SI0022100869	BANKA VIPA 5.IZDAJA	102.00	0.00	0
2004-04-13	71	12	B	VIP6	SI0022101131	BANKA VIPA 6. IZDAJA	101.00	0.00	0
2004-04-13	71	12	B	VIP7	SI0022101420	BANKA VIPA 7. IZDAJA	100.00	0.00	0
2004-04-13	71	3	C	VLJG	SI0031100694	VELANA	639.00	0.00	0
2004-04-13	71	12	B	VP02E	SI0022100976	BANKA VIPA 2. IZDAJA	103.00	0.00	0
2004-04-13	71	3	C	VZPG	SI0021112113	VIZIJA HOLDING ENA	550.00	550.00	347
2004-04-13	71	3	C	ZDDG	SI0031105396	TERME DOBRNA	1700.00	0.00	0
2004-04-13	71	12	B	ZKB1E	SI0022101107	SL. ZADR. KMET. BANKA	103.00	0.00	0
2004-04-13	71	12	C	ZKNG	SI0031106782	?IVILA KRANJ	15560.00	0.00	0
2004-04-13	71	7	F	ZM1N	SI0021106172	ZLATA MONETA I, ID	264.00	264.00	94428
2004-04-13	71	3	C	ZM2R	SI0021111982	ZLATA MONETA II	567.00	569.10	1783
2004-04-13	71	3	C	ZMDG	SI0031106964	?ELEZARNA RAVNE - MONTER DRAVOGRAD	950.00	0.00	0
2004-04-13	71	12	C	ZMTG	SI0031103250	TERME 3000	1750.00	1750.00	69
2004-04-13	71	3	C	ZRCG	SI0031108564	ZRC	515.00	0.00	0
2004-04-13	71	12	C	ZTOG	SI0031108440	?ITO	36500.00	36500.00	68
2004-04-13	71	3	C	ZV2R	SI0021112154	ZVON DVA HOLDING	577.00	577.00	2976
2004-04-13	71	3	C	ZVHR	SI0021111776	ZVON ENA HOLDING	2189.00	2175.10	5670
2004-04-13	71	7	F	ZVIR	SI0021111784	ZVON ENA ID	2743.00	2755.00	466

Stevilo zapisov: 265