Tecajnica Ljubljanske borze za dan '2004-05-17'

datum tecajnice	st tecajnice	tier	type	oznaka vp	isin koda vp	izdajatelj	avgprice	zakljucni tecaj	promet v lotih
2004-05-17	94	3	C	AAPG	SI0021111917	AKTIVA AVANT	450.00	450.00	180
2004-05-17	94	12	B	AB03	SI0022100901	ABANKA 3.IZDAJA	100.00	0.00	0
2004-05-17	94	12	B	AB04	SI0022101313	ABANKA 4. IZDAJA	103.00	103.00	35
2004-05-17	94	12	B	AB05	SI0022101503	ABANKA 5. IZDAJA	102.00	0.00	0
2004-05-17	94	12	B	AB06	SI0022101800	ABANKA 6. IZDAJA	102.00	0.00	0
2004-05-17	94	12	B	AB07	SI0022102048	ABANKA VIPA 7. IZDAJA	100.00	0.00	0
2004-05-17	94	3	B	ACL1E	SI0032100719	AUTOCOMMERCE 1. IZDAJA	106.00	0.00	0
2004-05-17	94	12	C	AELG	SI0031103276	AERODROM LJUBLJANA	9600.00	9600.00	224
2004-05-17	94	3	C	AKIR	SI0021111354	AKTIVA INVEST	24000.00	24000.00	82
2004-05-17	94	3	C	AKMG	SI0031104332	AGROKOMBINAT MARIBOR	997.00	861.00	570
2004-05-17	94	3	C	APAG	SI0031109893	ALPETOUR POTOVALNA AGENCIJA	2861.00	2861.00	23
2004-05-17	94	3	C	AR1R	SI0021112071	ARKADA HOLDING	932.00	922.50	2477
2004-05-17	94	3	C	ASVG	SI0031103151	AVTOPREVOZNI?TVO IN SERVISI	103.00	0.00	0
2004-05-17	94	3	C	ATPG	SI0021112162	AKTIVA NALO?BE	909.00	910.10	2258
2004-05-17	94	3	C	AVCG	SI0031102112	AVTO CELJE	1800.00	0.00	0
2004-05-17	94	12	B	BCE3	SI0022101065	BANKA CELJE 3. IZDAJA	101.00	0.00	0
2004-05-17	94	12	B	BCE4	SI0022101214	BANKA CELJE 4. IZDAJA	101.00	0.00	0
2004-05-17	94	12	B	BCE5	SI0022101495	BANKA CELJE 5. IZDAJA	101.00	0.00	0
2004-05-17	94	12	B	BCE6A	SI0022101735	BANKA CELJE 6. IZDAJA SERIJA A	100.00	0.00	0
2004-05-17	94	12	B	BCE6B	SI0022101743	BANKA CELJE 6. IZDAJA SERIJA B	0.00	0.00	0
2004-05-17	94	12	B	BCE7	SI0022101974	BANKA CELJE 7. IZDAJA	0.00	0.00	0
2004-05-17	94	3	C	BELG	SI0031102161	BELINKA	8118.00	8100.00	79
2004-05-17	94	3	B	BKP4	SI0022101271	BANKA KOPER 4. IZDAJA	107.00	0.00	0
2004-05-17	94	12	B	BTC1E	SI0032100578	BTC 1. IZDAJA	115.00	0.00	0
2004-05-17	94	12	B	BTC2	SI0032101527	BTC 2. IZDAJA	106.00	0.00	0
2004-05-17	94	12	B	BZ02E	SI0022100596	BANKA ZASAVJE 2.IZDAJA	97.00	0.00	0
2004-05-17	94	3	C	CAP1	SI0021100035	CAPITA	553.00	0.00	0
2004-05-17	94	3	C	CAPG	SI0021112022	C2 NALO?BE	372.00	372.00	70
2004-05-17	94	3	C	CETG	SI0031100843	CETIS	39000.00	0.00	0
2004-05-17	94	12	C	CHZG	SI0031104407	COMET	2861.00	0.00	0
2004-05-17	94	3	C	CICG	SI0031103805	CINKARNA CELJE	26448.00	26300.10	63
2004-05-17	94	3	C	COMG	SI0031103607	COLOR	3278.00	3275.00	6
2004-05-17	94	3	C	CRIR	SI0021111925	CERTIUS INVEST	500.00	500.00	76
2004-05-17	94	3	C	CRKG	SI0031109158	CREINA	4501.00	0.00	0
2004-05-17	94	12	C	DELR	SI0031104456	DELO	30200.00	30200.00	5
2004-05-17	94	3	C	DMRG	SI0031105206	DANA	1414.00	0.00	0
2004-05-17	94	12	C	DPRG	SI0031107079	DELO PRODAJA	6100.00	6100.00	60
2004-05-17	94	12	C	DRPG	SI0031100256	DROGA	86001.00	86004.00	11
2004-05-17	94	5	D	DZ19	SI0009902402	DVANAJSTMESE?NE ZAKLADNE MENICE 19. IZDA	0.00	0.00	0
2004-05-17	94	5	D	DZ20	SI0009902527	DVANAJSTMESE?NE ZAKLADNE MENICE 20. IZDA	0.00	0.00	0
2004-05-17	94	5	D	DZ21	SI0009902659	DVANAJSTMESE?NE ZAKLADNE MENICE 21. IZDA	0.00	0.00	0
2004-05-17	94	5	D	DZ22	SI0009902808	DVANAJSTMESE?NE ZAKLADNE MENICE 22. IZDA	0.00	0.00	0
2004-05-17	94	5	D	DZ23	SI0009902931	DVANAJSTMESE?NE ZAKLADNE MENICE 23. IZDA	0.00	0.00	0
2004-05-17	94	5	D	DZ24	SI0009903053	DVANAJSTMESE?NE ZAKLADNE MENICE 24. IZDA	0.00	0.00	0
2004-05-17	94	3	C	DZS	SI0031105271	DZS	5480.00	5480.00	10
2004-05-17	94	12	C	EOKG	SI0031102682	EMONA OBALA KOPER	1851.00	1851.00	5
2004-05-17	94	12	C	ETOG	SI0031101338	ETOL	64500.00	64500.00	3
2004-05-17	94	3	C	ETRG	SI0031107129	ETRA 33	91000.00	0.00	0
2004-05-17	94	3	C	FIRR	SI0021111388	FINIRA	335.00	336.10	403
2004-05-17	94	3	C	FRAG	SI0031103599	FRUCTAL	2410.00	2410.00	75
2004-05-17	94	3	C	GEAL	SI0031103417	GEA COLLEGE	1215.00	0.00	0
2004-05-17	94	3	C	GGBG	SI0031107376	GOZDNO GOSPODARSTVO BLED	1900.00	1900.00	20
2004-05-17	94	3	C	GHUG	SI0031108655	GRAND HOTEL UNION	2500.00	2500.00	1136
2004-05-17	94	3	C	GKRG	SI0031107145	EGOLES	550.00	0.00	0
2004-05-17	94	3	C	GLJG	SI0031103938	GRADIS, GP LJUBLJANA	1000.00	1000.00	10
2004-05-17	94	3	C	GORG	SI0031104993	GORI?KE OPEKARNE	2100.00	0.00	0
2004-05-17	94	12	C	GPG	SI0031102732	GPG	6580.00	6580.00	1
2004-05-17	94	12	C	GRVG	SI0031104076	GORENJE	6228.00	6200.00	5147
2004-05-17	94	3	C	GSBG	SI0031101296	GEA TOVARNA OLJA	1200.00	1200.00	100
2004-05-17	94	3	C	GTKG	SI0031101197	GORENJSKI TISK	3171.00	0.00	0
2004-05-17	94	12	C	GZRG	SI0031110339	GEODETSKI ZAVOD SLOVENIJE	2000.00	0.00	0
2004-05-17	94	3	C	HDOG	SI0031101148	HELIOS, DOM?ALE	179766.00	0.00	0
2004-05-17	94	12	B	HTB1E	SI0032100941	HOTELI BERNARDIN	109.00	0.00	0
2004-05-17	94	3	C	ICRG	SI0031104340	IMP ?RPALKE LJUBLJANA	981.00	0.00	0
2004-05-17	94	12	C	IEKG	SI0031100090	INTEREUROPA	6652.00	6750.00	429
2004-05-17	94	3	C	IELG	SI0031110263	ELMO	555.00	0.00	0
2004-05-17	94	3	C	IFFR	SI0021110760	INFOND HOLDING	1073.00	1073.10	4050
2004-05-17	94	7	F	IFIR	SI0021110786	INFOND ID	2718.00	2700.00	2025
2004-05-17	94	8	F	IFPR	SI0021110778	INFOND PID	86.00	86.60	22778
2004-05-17	94	3	C	IHPG	SI0031107459	INLES	751.00	751.00	46
2004-05-17	94	3	C	IMTG	SI0031109208	?ITO INTES	450.00	0.00	0
2004-05-17	94	3	C	INJG	SI0031107087	INTEGRAL JESENICE	1950.00	0.00	0
2004-05-17	94	3	C	INRG	SI0031103334	INTERTRADE ITA	9702.00	0.00	0
2004-05-17	94	3	C	INTR	SI0021100134	INTARA	6000.00	0.00	0
2004-05-17	94	12	C	ITBG	SI0031102070	ISTRABENZ	10675.00	10600.00	415
2004-05-17	94	3	C	ITSG	SI0031103946	INTERTRADE ITS	1400.00	1400.00	465
2004-05-17	94	3	C	JAMR	SI0031111097	JATA EMONA	1160.00	0.00	0
2004-05-17	94	3	C	JASG	SI0031101544	JADRAN	4600.00	0.00	0
2004-05-17	94	3	C	JESG	SI0031104308	JELEN GOSTINSKO PODJETJE	800.00	0.00	0
2004-05-17	94	3	C	JPIG	SI0031109109	JAVOR PIVKA	513.00	0.00	0
2004-05-17	94	3	C	JTKG	SI0031107863	JUTEKS	29003.00	29200.00	94
2004-05-17	94	3	C	K4SG	SI0021112014	KS4 NALO?BE	307.00	307.00	560
2004-05-17	94	12	B	KBM2	SI0022101289	NOVA KBM 2. IZDAJA	103.00	0.00	0
2004-05-17	94	12	B	KBM3	SI0022101479	NOVA KBM 3. IZDAJA SERIJA A	109.00	0.00	0
2004-05-17	94	12	B	KBM4	SI0022101487	NOVA KBM 3. IZDAJA SERIJA B	0.00	0.00	0
2004-05-17	94	3	P	KDHP	SI0031200502	KD HOLDING	6276.00	6150.00	462
2004-05-17	94	3	C	KDHR	SI0031110461	KD HOLDING	10884.00	10700.00	308
2004-05-17	94	7	F	KDIN	SI0021110224	KD ID	211.00	211.00	50503
2004-05-17	94	3	B	KDO1E	SI0022100539	KD INVESTMENTS 1.IZDAJA	109.00	0.00	0
2004-05-17	94	3	C	KEPG	SI0031104209	KEMA PUCONCI	4582.00	0.00	0
2004-05-17	94	3	C	KHKG	SI0031100520	KOMPAS HOTELI	7000.00	0.00	0
2004-05-17	94	3	C	KLAG	SI0031105487	KLASJE CELJE	516.00	0.00	0
2004-05-17	94	3	C	KLLG	SI0031111147	IMP KLIMAT	1870.00	1870.00	20
2004-05-17	94	12	C	KOLR	SI0031100058	KOLINSKA	6188.00	6180.00	315
2004-05-17	94	3	C	KRHR	SI0021111248	KRONA HOLDING	485.00	0.00	0
2004-05-17	94	12	C	KRKG	SI0031102120	KRKA	69634.00	69001.00	879
2004-05-17	94	3	C	KS2G	SI0021112030	KS2 NALO?BE	404.00	404.40	95
2004-05-17	94	3	C	LIVG	SI0031107962	LIV POSTOJNA	13702.00	0.00	0
2004-05-17	94	3	C	LIZG	SI0031103714	LIZ IN?ENIRING	1400.00	0.00	0
2004-05-17	94	12	C	LKPG	SI0031101346	LUKA KOPER	8216.00	8200.00	1329
2004-05-17	94	3	C	LLBG	SI0031108713	LIP BLED	1006.00	1010.10	2584
2004-05-17	94	3	C	LSBG	SI0031100355	LESNINA EMMI	798.00	0.00	0
2004-05-17	94	3	C	MAHR	SI0021111511	MAKSIMA HOLDING	1022.00	1020.00	1901
2004-05-17	94	7	F	MAIR	SI0021111529	ID MAKSIMA	2572.00	2531.00	3096
2004-05-17	94	12	C	MAJG	SI0031108200	MLINOTEST	2170.00	0.00	0
2004-05-17	94	3	C	MAPG	SI0031100587	MARINA PORTORO?	9950.00	9950.00	36
2004-05-17	94	3	C	MEDR	SI0031106915	MEDALJON	2250.00	2250.00	7
2004-05-17	94	12	C	MELR	SI0031100082	MERCATOR	39913.00	39250.00	1679
2004-05-17	94	12	C	MER	SI0031104639	MERKUR	28555.00	28510.00	520
2004-05-17	94	3	C	MHLG	SI0031110073	FOND INVEST	1400.00	1400.00	4
2004-05-17	94	3	C	MILG	SI0031111162	LESNINA	218666.00	219000.00	8
2004-05-17	94	3	C	MIPG	SI0031109695	MIP	1801.00	1800.00	406
2004-05-17	94	3	C	MISG	SI0031102716	MITOL SE?ANA	4300.00	0.00	0
2004-05-17	94	3	C	MKOG	SI0031101304	MELAMIN	4500.00	0.00	0
2004-05-17	94	3	C	MKTG	SI0031100942	MK TISKARNA	2000.00	0.00	0
2004-05-17	94	7	F	ML0G	SI0021105968	MODRA LINIJA	258.00	255.00	7991
2004-05-17	94	3	C	MLHR	SI0021110588	MODRA LINIJA HOLDING	900.00	900.10	496
2004-05-17	94	3	C	MOKG	SI0031102013	OLJARICA, KRANJ	7000.00	0.00	0
2004-05-17	94	8	F	MPIR	SI0021111537	PID MAKSIMA	57.00	57.50	24717
2004-05-17	94	3	C	MPLR	SI0021110844	MEDVE?EK PU?NIK	21999.00	0.00	0
2004-05-17	94	8	F	MR0N	SI0021105984	MERCATA PID	43.00	43.40	5350
2004-05-17	94	8	F	MR1N	SI0021105992	MERCATA 1 PID	44.00	44.00	490
2004-05-17	94	3	C	MSMG	SI0031106857	SAVINJA MOZIRJE	661.00	0.00	0
2004-05-17	94	12	C	MTSG	SI0031103706	KOMPAS MTS	1220.00	0.00	0
2004-05-17	94	3	C	NALN	SI0031102690	NAMA	1200.00	0.00	0
2004-05-17	94	7	F	NF1N	SI0021106008	NFD 1 DELNI?KI INVESTICIJSKI SKLAD	318.00	317.50	48030
2004-05-17	94	3	C	NF2R	SI0021112006	NFD HOLDING	718.00	717.50	7901
2004-05-17	94	12	B	NI01	SI0022100968	NFD INVESTICIJSKO SVETOVANJE	108.00	0.00	0
2004-05-17	94	12	C	NIKN	SI0031100793	NIKA	1701.00	0.00	0
2004-05-17	94	3	C	NK0R	SI0021112121	NK NALO?BE	450.00	445.00	239
2004-05-17	94	3	C	NK2R	SI0021112139	NK2 NALO?BE	275.00	275.60	434
2004-05-17	94	3	C	NKPG	SI0031107178	NIKO	32814.00	33499.00	69
2004-05-17	94	12	B	NLB10	SI0022101925	NLB 10. IZDAJA	105.00	105.00	45
2004-05-17	94	12	B	NLB11	SI0022101933	NLB 11. IZDAJA	100.00	0.00	0
2004-05-17	94	12	B	NLB12	SI0022102014	NLB 12. IZDAJA	102.00	0.00	0
2004-05-17	94	12	B	NLB13	SI0022102006	NLB 13. IZDAJA	106.00	106.01	4
2004-05-17	94	12	B	NLB3	SI0022101180	NLB 2. IZDAJA SERIJA A	103.00	0.00	0
2004-05-17	94	12	B	NLB4	SI0022101198	NLB 2. IZDAJA SERIJA B	101.00	0.00	0
2004-05-17	94	12	B	NLB5	SI0022101362	NLB 3. IZDAJA	103.00	0.00	0
2004-05-17	94	3	B	NLB7	SI0022101776	NLB 7. IZDAJA	107.00	0.00	0
2004-05-17	94	3	B	NLB8	SI0022101784	NLB 8. IZDAJA	103.00	0.00	0
2004-05-17	94	12	B	NLB9	SI0022101917	NLB 9. IZDAJA	104.00	0.00	0
2004-05-17	94	3	C	PALG	SI0031103300	HOTELI PALACE	1799.00	1799.00	10
2004-05-17	94	3	B	PBS2	SI0022101230	PO?TNA BANKA SLOVENIJE 2. IZDAJA	112.00	0.00	0
2004-05-17	94	3	B	PBS3	SI0022101354	PO?TNA BANKA SLOVENIJE 3. IZDAJA	100.00	0.00	0
2004-05-17	94	3	B	PBS5	SI0022102030	PO?TNA BANKA SLOVENIJE 5. IZDAJA	101.00	0.00	0
2004-05-17	94	3	C	PDKR	SI0021111966	KD Nalo?be	507.00	500.10	8783
2004-05-17	94	12	C	PETG	SI0031102153	PETROL	64791.00	64300.00	707
2004-05-17	94	12	C	PILR	SI0031107418	PIVOVARNA LA?KO	8036.00	8000.00	473
2004-05-17	94	3	C	PIRG	SI0031100371	PINUS TKI	30100.00	0.00	0
2004-05-17	94	3	C	POIR	SI0021110984	POM-INVEST	908.00	908.00	772
2004-05-17	94	3	C	POPG	SI0031108226	PLAMA - PUR	2500.00	0.00	0
2004-05-17	94	3	C	PPIG	SI0021113038	POM-NALO?BE	400.00	401.10	913
2004-05-17	94	3	B	PRB4	SI0022101081	PROBANKA 4. IZDAJA	99.00	0.00	0
2004-05-17	94	3	B	PRB5	SI0022101537	PROBANKA 5. IZDAJA	100.00	0.00	0
2004-05-17	94	3	B	PRB6	SI0022101941	PROBANKA 6. IZDAJA	100.00	0.00	0
2004-05-17	94	3	B	PRB7	SI0022102097	PROBANKA 7. IZDAJA	99.00	0.00	0
2004-05-17	94	12	P	PRBP	SI0021200405	PROBANKA	6100.00	0.00	0
2004-05-17	94	12	C	PULG	SI0031109075	PIVOVARNA UNION	80000.00	80000.00	5
2004-05-17	94	12	C	RARG	SI0031102302	RADENSKA	1889.00	1880.00	214
2004-05-17	94	3	P	RGP	SI0031200288	ZDRAVILI??E ROGA?KA	700.00	0.00	0
2004-05-17	94	3	C	RGS	SI0031104894	ZDRAVILI??E ROGA?KA	132.00	0.00	0
2004-05-17	94	3	C	RKRG	SI0031103284	RTC KRVAVEC	121.00	0.00	0
2004-05-17	94	12	B	RS10	SI0002100731	REPUBLIKA SLOVENIJA 10.IZDAJA	100.00	0.00	0
2004-05-17	94	12	B	RS17	SI0002101150	REPUBLIKA SLOVENIJA 17. IZDAJA	103.00	0.00	0
2004-05-17	94	12	B	RS18	SI0002101168	REPUBLIKA SLOVENIJA 18. IZDAJA	107.00	0.00	0
2004-05-17	94	12	B	RS21	SI0002101341	REPUBLIKA SLOVENIJA 21. IZDAJA	93.00	0.00	0
2004-05-17	94	12	B	RS22	SI0002101374	REPUBLIKA SLOVENIJA 22. IZDAJA	104.00	0.00	0
2004-05-17	94	12	B	RS23	SI0002101382	REPUBLIKA SLOVENIJA 23. IZDAJA	110.00	0.00	0
2004-05-17	94	12	B	RS25	SI0002101408	REPUBLIKA SLOVENIJA 25. IZDAJA	105.00	0.00	0
2004-05-17	94	12	B	RS26	SI0002101432	REPUBLIKA SLOVENIJA 26. IZDAJA	107.00	0.00	0
2004-05-17	94	12	B	RS27	SI0002101549	REPUBLIKA SLOVENIJA 27. IZDAJA	106.00	0.00	0
2004-05-17	94	12	B	RS28	SI0002101564	REPUBLIKA SLOVENIJA 28. IZDAJA	104.00	0.00	0
2004-05-17	94	12	B	RS29	SI0002101572	REPUBLIKA SLOVENIJA 29. IZDAJA	105.00	0.00	0
2004-05-17	94	12	B	RS31	SI0002101580	REPUBLIKA SLOVENIJA 31. IZDAJA	107.00	0.00	0
2004-05-17	94	12	B	RS32	SI0002101598	REPUBLIKA SLOVENIJA 32. IZDAJA	108.00	0.00	0
2004-05-17	94	12	B	RS33	SI0002101648	REPUBLIKA SLOVENIJA 33. IZDAJA	140.00	0.00	0
2004-05-17	94	12	B	RS34	SI0002101614	REPUBLIKA SLOVENIJA 34. IZDAJA	107.00	0.00	0
2004-05-17	94	12	B	RS35	SI0002101622	REPUBLIKA SLOVENIJA 35. IZDAJA	107.00	0.00	0
2004-05-17	94	12	B	RS36	SI0002101630	REPUBLIKA SLOVENIJA 36. IZDAJA	103.00	0.00	0
2004-05-17	94	12	B	RS37	SI0002101663	REPUBLIKA SLOVENIJA 37. IZDAJA	105.00	105.50	261
2004-05-17	94	12	B	RS38	SI0002101671	REPUBLIKA SLOVENIJA 38. IZDAJA	111.00	111.51	60
2004-05-17	94	12	B	RS39	SI0002101655	REPUBLIKA SLOVENIJA 39. IZDAJA	98.00	98.00	9688
2004-05-17	94	12	B	RS40	SI0002101697	REPUBLIKA SLOVENIJA 40. IZDAJA	104.00	104.01	60
2004-05-17	94	12	B	RS41	SI0002101705	REPUBLIKA SLOVENIJA 41. IZDAJA	104.00	104.99	200
2004-05-17	94	12	B	RS42	SI0002101721	REPUBLIKA SLOVENIJA 42. IZDAJA	104.00	0.00	0
2004-05-17	94	12	B	RS43	SI0002101796	REPUBLIKA SLOVENIJA 43. IZDAJA	103.00	103.00	750
2004-05-17	94	12	B	RS44	SI0002101820	REPUBLIKA SLOVENIJA 44. IZDAJA	110.00	0.00	0
2004-05-17	94	12	B	RS45	SI0002101812	REPUBLIKA SLOVENIJA 45. IZDAJA	105.00	0.00	0
2004-05-17	94	12	B	RS48	SI0002101853	REPUBLIKA SLOVENIJA 48. IZDAJA	104.00	0.00	0
2004-05-17	94	12	B	RS49	SI0002101887	REPUBLIKA SLOVENIJA 49. IZDAJA	103.00	0.00	0
2004-05-17	94	12	B	RS50	SI0002101895	REPUBLIKA SLOVENIJA 50. IZDAJA	102.00	0.00	0
2004-05-17	94	12	B	RS51	SI0002101903	REPUBLIKA SLOVENIJA 51. IZDAJA	106.00	0.00	0
2004-05-17	94	12	B	RS52	SI0002101952	REPUBLIKA SLOVENIJA 52. IZDAJA	104.00	106.03	9370
2004-05-17	94	12	B	RS53	SI0002101960	REPUBLIKA SLOVENIJA 53. IZDAJA	105.00	0.00	0
2004-05-17	94	12	B	RS54	SI0002102059	REPUBLIKA SLOVENIJA 54. IZDAJA	106.00	0.00	0
2004-05-17	94	12	B	RS55	SI0002102109	REPUBLIKA SLOVENIJA 55. IZDAJA	101.00	0.00	0
2004-05-17	94	12	B	RS56	SI0002102117	REPUBLIKA SLOVENIJA 56. IZDAJA	100.00	0.00	0
2004-05-17	94	12	B	RS57	SI0002102141	REPUBLIKA SLOVENIJA 57. IZDAJA	100.00	0.00	0
2004-05-17	94	12	C	SALR	SI0031110453	SALUS, LJUBLJANA	144500.00	144500.00	22
2004-05-17	94	12	C	SAVA	SI0031108457	SAVA	28575.00	28799.00	292
2004-05-17	94	3	C	SELR	SI0031111758	SATURNUS EMBALA?A	43150.00	43003.00	71
2004-05-17	94	3	C	SIHG	SI0031107426	SIJAJ HRASTNIK	1500.00	0.00	0
2004-05-17	94	3	B	SIPAE	SI0032101113	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA A	0.00	0.00	0
2004-05-17	94	3	B	SIPBE	SI0032101121	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B	0.00	0.00	0
2004-05-17	94	3	C	SKAG	SI0031102450	SVILANIT KAMNIK	1101.00	0.00	0
2004-05-17	94	12	B	SKB4A	SI0022100992	SKB BANKA 4. IZDAJA SERIJA A	103.00	103.50	7
2004-05-17	94	12	B	SKB4B	SI0022101008	SKB BANKA 4. IZDAJA SERIJA B	97.00	0.00	0
2004-05-17	94	3	C	SKDR	SI0031110164	KD GROUP	108111.00	0.00	0
2004-05-17	94	3	C	SLLG	SI0031100405	SLOVENIJALES	12250.00	12250.00	20
2004-05-17	94	7	F	SN0N	SI0021105901	KRONA SENIOR	150.00	151.00	30781
2004-05-17	94	3	B	SOS2E	SI0002100558	SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA	105.00	105.85	2852
2004-05-17	94	12	B	SSR1E	SI0002100210	STANOVANJSKI SKLAD RS 1. IZDAJA	104.00	0.00	0
2004-05-17	94	12	B	SSR2	SI0002100806	STANOVANJSKI SKLAD RS 2.IZDAJA	108.00	0.00	0
2004-05-17	94	3	B	SSR3	SI0002101416	STANOVANJSKI SKLAD RS 3. IZDAJA	112.00	0.00	0
2004-05-17	94	3	C	ST1R	SI0021112105	HRAM HOLDING	370.00	370.00	2470
2004-05-17	94	3	C	SVMG	SI0031102096	SVILA	33.00	0.00	0
2004-05-17	94	5	D	SZ26	SI0009902857	?ESTMESE?NE ZAKLADNE MENICE 26. IZDAJA	0.00	0.00	0
2004-05-17	94	5	D	SZ27	SI0009902998	?ESTMESE?NE ZAKLADNE MENICE 27. IZDAJA	0.00	0.00	0
2004-05-17	94	5	D	SZ28	SI0009903111	?ESTMESE?NE ZAKLADNE MENICE 28. IZDAJA	0.00	0.00	0
2004-05-17	94	12	B	SZB3	SI0022101024	SL. ZADR. KMET. BANKA 3. IZDAJA	103.00	0.00	0
2004-05-17	94	3	B	SZB4	SI0022101511	SL. ZADR. KMET. BANKA 4. IZDAJA	0.00	0.00	0
2004-05-17	94	12	C	TCRG	SI0031100637	TERME ?ATE?	33000.00	33000.00	50
2004-05-17	94	3	C	TEAG	SI0031102211	TEKSTINA	501.00	501.00	32
2004-05-17	94	12	C	TEHG	SI0031100025	TEHNOUNION	12686.00	0.00	0
2004-05-17	94	3	C	TFDR	SI0021111206	TRIGLAV, FINAN?NA DRU?BA	1084.00	1090.10	2906
2004-05-17	94	7	F	TG1N	SI0021106107	TRIGLAV STEBER I, ID	352.00	351.00	39536
2004-05-17	94	3	C	TKMG	SI0031104241	KO?AKI TMI	16001.00	0.00	0
2004-05-17	94	3	C	TODG	SI0031101361	TOSAMA	14500.00	14350.00	20
2004-05-17	94	3	C	TR0R	SI0021112196	TRDNJAVA HOLDING	352.00	350.10	1718
2004-05-17	94	3	C	TR1R	SI0021112204	TRDNJAVA I HOLDING	375.00	0.00	0
2004-05-17	94	3	C	TRSG	SI0021112238	TRIGLAV NALO?BE	406.00	401.50	5818
2004-05-17	94	3	C	TSOR	SI0031100207	TOVARNA SLADKORJA ORMO?	8502.00	0.00	0
2004-05-17	94	3	C	TUBG	SI0031103441	SWATY	13000.00	0.00	0
2004-05-17	94	5	D	TZ70	SI0009902980	TRIMESE?NE ZAKLADNE MENICE70. IZDAJA	0.00	0.00	0
2004-05-17	94	5	D	TZ71	SI0009903046	TRIMESE?NE ZAKLADNE MENICE 71. IZDAJA	0.00	0.00	0
2004-05-17	94	5	D	TZ72	SI0009903129	TRIMESE?NE ZAKLADNE MENICE 72. IZDAJA	0.00	0.00	0
2004-05-17	94	3	C	UPGR	SI0021102668	UPIMO GROUP	50.00	50.00	120
2004-05-17	94	3	C	USAR	SI0031111477	UNIT-AS LJUBLJANA	3000.00	3000.00	1738
2004-05-17	94	3	C	USLG	SI0031104670	UNITAS, LJUBLJANA	2002.00	0.00	0
2004-05-17	94	3	C	VHDR	SI0021111313	VIPA HOLDING	900.00	900.00	3588
2004-05-17	94	3	C	VHLG	SI0031105511	HIDROTEHNIK	1218.00	0.00	0
2004-05-17	94	3	C	VIHR	SI0021111255	VIZIJA HOLDING	650.00	650.00	633
2004-05-17	94	7	F	VIIN	SI0021111321	VIPA INVEST	2079.00	2005.00	4040
2004-05-17	94	12	B	VIP3E	SI0022100562	BANKA VIPA 3.IZDAJA	103.00	0.00	0
2004-05-17	94	12	B	VIP4E	SI0022100745	BANKA VIPA 4.IZDAJA	103.00	0.00	0
2004-05-17	94	12	B	VIP5	SI0022100869	BANKA VIPA 5.IZDAJA	102.00	0.00	0
2004-05-17	94	12	B	VIP6	SI0022101131	BANKA VIPA 6. IZDAJA	101.00	0.00	0
2004-05-17	94	12	B	VIP7	SI0022101420	BANKA VIPA 7. IZDAJA	100.00	0.00	0
2004-05-17	94	3	C	VLJG	SI0031100694	VELANA	640.00	640.00	200
2004-05-17	94	12	B	VP02E	SI0022100976	BANKA VIPA 2. IZDAJA	103.00	0.00	0
2004-05-17	94	3	C	VZPG	SI0021112113	VIZIJA HOLDING ENA	550.00	550.00	779
2004-05-17	94	3	C	ZDDG	SI0031105396	TERME DOBRNA	2000.00	2000.00	5
2004-05-17	94	12	B	ZKB1E	SI0022101107	SL. ZADR. KMET. BANKA	103.00	0.00	0
2004-05-17	94	12	C	ZKNG	SI0031106782	?IVILA KRANJ	15999.00	0.00	0
2004-05-17	94	7	F	ZM1N	SI0021106172	ZLATA MONETA I, ID	263.00	262.10	12035
2004-05-17	94	3	C	ZM2R	SI0021111982	ZLATA MONETA II	524.00	520.00	1568
2004-05-17	94	3	C	ZMDG	SI0031106964	?ELEZARNA RAVNE - MONTER DRAVOGRAD	990.00	0.00	0
2004-05-17	94	12	C	ZMTG	SI0031103250	TERME 3000	1600.00	1600.10	80
2004-05-17	94	3	C	ZRCG	SI0031108564	ZRC	515.00	0.00	0
2004-05-17	94	12	C	ZTOG	SI0031108440	?ITO	37000.00	37000.00	85
2004-05-17	94	3	C	ZV2R	SI0021112154	ZVON DVA HOLDING	506.00	504.10	5150
2004-05-17	94	3	C	ZVHR	SI0021111776	ZVON ENA HOLDING	2178.00	2150.00	3110
2004-05-17	94	7	F	ZVIR	SI0021111784	ZVON ENA ID	2858.00	2824.20	1151

Stevilo zapisov: 264