Tecajnica Ljubljanske borze za dan '2004-05-18'

datum tecajnice	st tecajnice	tier	type	oznaka vp	isin koda vp	izdajatelj	avgprice	zakljucni tecaj	promet v lotih
2004-05-18	95	3	C	AAPG	SI0021111917	AKTIVA AVANT	450.00	450.00	703
2004-05-18	95	12	B	AB03	SI0022100901	ABANKA 3.IZDAJA	100.00	0.00	0
2004-05-18	95	12	B	AB04	SI0022101313	ABANKA 4. IZDAJA	103.00	0.00	0
2004-05-18	95	12	B	AB05	SI0022101503	ABANKA 5. IZDAJA	102.00	0.00	0
2004-05-18	95	12	B	AB06	SI0022101800	ABANKA 6. IZDAJA	102.00	0.00	0
2004-05-18	95	12	B	AB07	SI0022102048	ABANKA VIPA 7. IZDAJA	100.00	0.00	0
2004-05-18	95	3	B	ACL1E	SI0032100719	AUTOCOMMERCE 1. IZDAJA	106.00	0.00	0
2004-05-18	95	12	C	AELG	SI0031103276	AERODROM LJUBLJANA	9257.00	9199.90	108
2004-05-18	95	3	C	AKIR	SI0021111354	AKTIVA INVEST	24000.00	24000.00	107
2004-05-18	95	3	C	AKMG	SI0031104332	AGROKOMBINAT MARIBOR	997.00	0.00	0
2004-05-18	95	3	C	APAG	SI0031109893	ALPETOUR POTOVALNA AGENCIJA	2861.00	2861.00	151
2004-05-18	95	3	C	AR1R	SI0021112071	ARKADA HOLDING	927.00	930.00	2421
2004-05-18	95	3	C	ASVG	SI0031103151	AVTOPREVOZNI?TVO IN SERVISI	103.00	0.00	0
2004-05-18	95	3	C	ATPG	SI0021112162	AKTIVA NALO?BE	909.00	911.10	3512
2004-05-18	95	3	C	AVCG	SI0031102112	AVTO CELJE	1800.00	0.00	0
2004-05-18	95	12	B	BCE3	SI0022101065	BANKA CELJE 3. IZDAJA	101.00	0.00	0
2004-05-18	95	12	B	BCE4	SI0022101214	BANKA CELJE 4. IZDAJA	101.00	0.00	0
2004-05-18	95	12	B	BCE5	SI0022101495	BANKA CELJE 5. IZDAJA	101.00	0.00	0
2004-05-18	95	12	B	BCE6A	SI0022101735	BANKA CELJE 6. IZDAJA SERIJA A	100.00	0.00	0
2004-05-18	95	12	B	BCE6B	SI0022101743	BANKA CELJE 6. IZDAJA SERIJA B	0.00	0.00	0
2004-05-18	95	12	B	BCE7	SI0022101974	BANKA CELJE 7. IZDAJA	0.00	0.00	0
2004-05-18	95	3	C	BELG	SI0031102161	BELINKA	8014.00	7800.00	7
2004-05-18	95	3	B	BKP4	SI0022101271	BANKA KOPER 4. IZDAJA	107.00	0.00	0
2004-05-18	95	12	B	BTC1E	SI0032100578	BTC 1. IZDAJA	115.00	0.00	0
2004-05-18	95	12	B	BTC2	SI0032101527	BTC 2. IZDAJA	106.00	0.00	0
2004-05-18	95	12	B	BZ02E	SI0022100596	BANKA ZASAVJE 2.IZDAJA	97.00	0.00	0
2004-05-18	95	3	C	CAP1	SI0021100035	CAPITA	553.00	0.00	0
2004-05-18	95	3	C	CAPG	SI0021112022	C2 NALO?BE	372.00	0.00	0
2004-05-18	95	3	C	CETG	SI0031100843	CETIS	37916.00	37500.00	24
2004-05-18	95	12	C	CHZG	SI0031104407	COMET	2861.00	0.00	0
2004-05-18	95	3	C	CICG	SI0031103805	CINKARNA CELJE	26448.00	0.00	0
2004-05-18	95	3	C	COMG	SI0031103607	COLOR	3275.00	3275.00	24
2004-05-18	95	3	C	CRIR	SI0021111925	CERTIUS INVEST	500.00	500.00	375
2004-05-18	95	3	C	CRKG	SI0031109158	CREINA	4501.00	0.00	0
2004-05-18	95	12	C	DELR	SI0031104456	DELO	30074.00	30000.00	40
2004-05-18	95	3	C	DMRG	SI0031105206	DANA	1405.00	1405.00	46
2004-05-18	95	12	C	DPRG	SI0031107079	DELO PRODAJA	6100.00	0.00	0
2004-05-18	95	12	C	DRPG	SI0031100256	DROGA	85998.00	86000.00	58
2004-05-18	95	5	D	DZ19	SI0009902402	DVANAJSTMESE?NE ZAKLADNE MENICE 19. IZDA	0.00	0.00	0
2004-05-18	95	5	D	DZ20	SI0009902527	DVANAJSTMESE?NE ZAKLADNE MENICE 20. IZDA	0.00	0.00	0
2004-05-18	95	5	D	DZ21	SI0009902659	DVANAJSTMESE?NE ZAKLADNE MENICE 21. IZDA	0.00	0.00	0
2004-05-18	95	5	D	DZ22	SI0009902808	DVANAJSTMESE?NE ZAKLADNE MENICE 22. IZDA	0.00	0.00	0
2004-05-18	95	5	D	DZ23	SI0009902931	DVANAJSTMESE?NE ZAKLADNE MENICE 23. IZDA	0.00	0.00	0
2004-05-18	95	5	D	DZ24	SI0009903053	DVANAJSTMESE?NE ZAKLADNE MENICE 24. IZDA	0.00	0.00	0
2004-05-18	95	3	C	DZS	SI0031105271	DZS	4960.00	5000.00	2200
2004-05-18	95	12	C	EOKG	SI0031102682	EMONA OBALA KOPER	1851.00	0.00	0
2004-05-18	95	12	C	ETOG	SI0031101338	ETOL	62000.00	62000.00	13
2004-05-18	95	3	C	ETRG	SI0031107129	ETRA 33	88375.00	88000.00	14
2004-05-18	95	3	C	FIRR	SI0021111388	FINIRA	336.00	337.10	82
2004-05-18	95	3	C	FRAG	SI0031103599	FRUCTAL	2410.00	2410.00	203
2004-05-18	95	3	C	GEAL	SI0031103417	GEA COLLEGE	1215.00	0.00	0
2004-05-18	95	3	C	GGBG	SI0031107376	GOZDNO GOSPODARSTVO BLED	1900.00	0.00	0
2004-05-18	95	3	C	GHUG	SI0031108655	GRAND HOTEL UNION	2500.00	0.00	0
2004-05-18	95	3	C	GKRG	SI0031107145	EGOLES	550.00	0.00	0
2004-05-18	95	3	C	GLJG	SI0031103938	GRADIS, GP LJUBLJANA	1000.00	0.00	0
2004-05-18	95	3	C	GORG	SI0031104993	GORI?KE OPEKARNE	2100.00	0.00	0
2004-05-18	95	12	C	GPG	SI0031102732	GPG	6580.00	0.00	0
2004-05-18	95	12	C	GRVG	SI0031104076	GORENJE	6228.00	0.00	0
2004-05-18	95	3	C	GSBG	SI0031101296	GEA TOVARNA OLJA	1200.00	0.00	0
2004-05-18	95	3	C	GTKG	SI0031101197	GORENJSKI TISK	3171.00	0.00	0
2004-05-18	95	12	C	GZRG	SI0031110339	GEODETSKI ZAVOD SLOVENIJE	2000.00	0.00	0
2004-05-18	95	3	C	HDOG	SI0031101148	HELIOS, DOM?ALE	170637.00	170000.00	160
2004-05-18	95	12	B	HTB1E	SI0032100941	HOTELI BERNARDIN	109.00	0.00	0
2004-05-18	95	3	C	ICRG	SI0031104340	IMP ?RPALKE LJUBLJANA	981.00	0.00	0
2004-05-18	95	12	C	IEKG	SI0031100090	INTEREUROPA	6583.00	6599.00	2602
2004-05-18	95	3	C	IELG	SI0031110263	ELMO	555.00	0.00	0
2004-05-18	95	3	C	IFFR	SI0021110760	INFOND HOLDING	1055.00	1040.00	4028
2004-05-18	95	7	F	IFIR	SI0021110786	INFOND ID	2668.00	2660.10	1848
2004-05-18	95	8	F	IFPR	SI0021110778	INFOND PID	85.00	85.10	17612
2004-05-18	95	3	C	IHPG	SI0031107459	INLES	751.00	0.00	0
2004-05-18	95	3	C	IMTG	SI0031109208	?ITO INTES	450.00	0.00	0
2004-05-18	95	3	C	INJG	SI0031107087	INTEGRAL JESENICE	1950.00	0.00	0
2004-05-18	95	3	C	INRG	SI0031103334	INTERTRADE ITA	9702.00	0.00	0
2004-05-18	95	3	C	INTR	SI0021100134	INTARA	6000.00	0.00	0
2004-05-18	95	12	C	ITBG	SI0031102070	ISTRABENZ	10511.00	10600.00	1524
2004-05-18	95	3	C	ITSG	SI0031103946	INTERTRADE ITS	1400.00	1400.00	1305
2004-05-18	95	3	C	JAMR	SI0031111097	JATA EMONA	1160.00	0.00	0
2004-05-18	95	3	C	JASG	SI0031101544	JADRAN	4600.00	4600.00	463
2004-05-18	95	3	C	JESG	SI0031104308	JELEN GOSTINSKO PODJETJE	800.00	0.00	0
2004-05-18	95	3	C	JPIG	SI0031109109	JAVOR PIVKA	513.00	0.00	0
2004-05-18	95	3	C	JTKG	SI0031107863	JUTEKS	28242.00	27500.00	132
2004-05-18	95	3	C	K4SG	SI0021112014	KS4 NALO?BE	306.00	304.40	581
2004-05-18	95	12	B	KBM2	SI0022101289	NOVA KBM 2. IZDAJA	103.00	0.00	0
2004-05-18	95	12	B	KBM3	SI0022101479	NOVA KBM 3. IZDAJA SERIJA A	109.00	0.00	0
2004-05-18	95	12	B	KBM4	SI0022101487	NOVA KBM 3. IZDAJA SERIJA B	0.00	0.00	0
2004-05-18	95	3	P	KDHP	SI0031200502	KD HOLDING	6160.00	6160.00	63
2004-05-18	95	3	C	KDHR	SI0031110461	KD HOLDING	10371.00	10305.00	808
2004-05-18	95	7	F	KDIN	SI0021110224	KD ID	207.00	207.20	141989
2004-05-18	95	3	B	KDO1E	SI0022100539	KD INVESTMENTS 1.IZDAJA	109.00	0.00	0
2004-05-18	95	3	C	KEPG	SI0031104209	KEMA PUCONCI	4582.00	0.00	0
2004-05-18	95	3	C	KHKG	SI0031100520	KOMPAS HOTELI	7000.00	0.00	0
2004-05-18	95	3	C	KLAG	SI0031105487	KLASJE CELJE	516.00	0.00	0
2004-05-18	95	3	C	KLLG	SI0031111147	IMP KLIMAT	1870.00	0.00	0
2004-05-18	95	12	C	KOLR	SI0031100058	KOLINSKA	6071.00	6000.00	785
2004-05-18	95	3	C	KRHR	SI0021111248	KRONA HOLDING	485.00	0.00	0
2004-05-18	95	12	C	KRKG	SI0031102120	KRKA	67679.00	67200.00	1869
2004-05-18	95	3	C	KS2G	SI0021112030	KS2 NALO?BE	404.00	404.70	152
2004-05-18	95	3	C	LIVG	SI0031107962	LIV POSTOJNA	13930.00	14000.00	80
2004-05-18	95	3	C	LIZG	SI0031103714	LIZ IN?ENIRING	1400.00	0.00	0
2004-05-18	95	12	C	LKPG	SI0031101346	LUKA KOPER	8053.00	8006.00	2119
2004-05-18	95	3	C	LLBG	SI0031108713	LIP BLED	1010.00	1010.00	259
2004-05-18	95	3	C	LSBG	SI0031100355	LESNINA EMMI	722.00	722.00	164
2004-05-18	95	3	C	MAHR	SI0021111511	MAKSIMA HOLDING	1002.00	1000.10	2036
2004-05-18	95	7	F	MAIR	SI0021111529	ID MAKSIMA	2536.00	2521.00	5714
2004-05-18	95	12	C	MAJG	SI0031108200	MLINOTEST	2170.00	0.00	0
2004-05-18	95	3	C	MAPG	SI0031100587	MARINA PORTORO?	9950.00	0.00	0
2004-05-18	95	3	C	MEDR	SI0031106915	MEDALJON	2066.00	2100.00	1763
2004-05-18	95	12	C	MELR	SI0031100082	MERCATOR	38603.00	38400.00	2315
2004-05-18	95	12	C	MER	SI0031104639	MERKUR	28150.00	28099.00	280
2004-05-18	95	3	C	MHLG	SI0031110073	FOND INVEST	1400.00	1400.00	69
2004-05-18	95	3	C	MILG	SI0031111162	LESNINA	214263.00	211001.00	19
2004-05-18	95	3	C	MIPG	SI0031109695	MIP	1758.00	1750.00	636
2004-05-18	95	3	C	MISG	SI0031102716	MITOL SE?ANA	4300.00	0.00	0
2004-05-18	95	3	C	MKOG	SI0031101304	MELAMIN	4500.00	0.00	0
2004-05-18	95	3	C	MKTG	SI0031100942	MK TISKARNA	2000.00	0.00	0
2004-05-18	95	7	F	ML0G	SI0021105968	MODRA LINIJA	256.00	256.00	15790
2004-05-18	95	3	C	MLHR	SI0021110588	MODRA LINIJA HOLDING	898.00	898.20	236
2004-05-18	95	3	C	MOKG	SI0031102013	OLJARICA, KRANJ	7000.00	0.00	0
2004-05-18	95	8	F	MPIR	SI0021111537	PID MAKSIMA	57.00	54.10	22520
2004-05-18	95	3	C	MPLR	SI0021110844	MEDVE?EK PU?NIK	21999.00	0.00	0
2004-05-18	95	8	F	MR0N	SI0021105984	MERCATA PID	43.00	43.40	2245
2004-05-18	95	8	F	MR1N	SI0021105992	MERCATA 1 PID	44.00	44.30	5216
2004-05-18	95	3	C	MSMG	SI0031106857	SAVINJA MOZIRJE	661.00	0.00	0
2004-05-18	95	12	C	MTSG	SI0031103706	KOMPAS MTS	1200.00	1200.00	1293
2004-05-18	95	3	C	NALN	SI0031102690	NAMA	1200.00	0.00	0
2004-05-18	95	7	F	NF1N	SI0021106008	NFD 1 DELNI?KI INVESTICIJSKI SKLAD	308.00	308.10	179160
2004-05-18	95	3	C	NF2R	SI0021112006	NFD HOLDING	697.00	692.10	7580
2004-05-18	95	12	B	NI01	SI0022100968	NFD INVESTICIJSKO SVETOVANJE	108.00	0.00	0
2004-05-18	95	12	C	NIKN	SI0031100793	NIKA	1701.00	0.00	0
2004-05-18	95	3	C	NK0R	SI0021112121	NK NALO?BE	450.00	450.00	190
2004-05-18	95	3	C	NK2R	SI0021112139	NK2 NALO?BE	276.00	276.20	432
2004-05-18	95	3	C	NKPG	SI0031107178	NIKO	32814.00	0.00	0
2004-05-18	95	12	B	NLB10	SI0022101925	NLB 10. IZDAJA	105.00	0.00	0
2004-05-18	95	12	B	NLB11	SI0022101933	NLB 11. IZDAJA	100.00	0.00	0
2004-05-18	95	12	B	NLB12	SI0022102014	NLB 12. IZDAJA	102.00	0.00	0
2004-05-18	95	12	B	NLB13	SI0022102006	NLB 13. IZDAJA	106.00	0.00	0
2004-05-18	95	12	B	NLB3	SI0022101180	NLB 2. IZDAJA SERIJA A	103.00	0.00	0
2004-05-18	95	12	B	NLB4	SI0022101198	NLB 2. IZDAJA SERIJA B	101.00	0.00	0
2004-05-18	95	12	B	NLB5	SI0022101362	NLB 3. IZDAJA	103.00	0.00	0
2004-05-18	95	3	B	NLB7	SI0022101776	NLB 7. IZDAJA	107.00	0.00	0
2004-05-18	95	3	B	NLB8	SI0022101784	NLB 8. IZDAJA	103.00	0.00	0
2004-05-18	95	12	B	NLB9	SI0022101917	NLB 9. IZDAJA	104.00	0.00	0
2004-05-18	95	3	C	PALG	SI0031103300	HOTELI PALACE	1799.00	0.00	0
2004-05-18	95	3	B	PBS2	SI0022101230	PO?TNA BANKA SLOVENIJE 2. IZDAJA	112.00	0.00	0
2004-05-18	95	3	B	PBS3	SI0022101354	PO?TNA BANKA SLOVENIJE 3. IZDAJA	100.00	0.00	0
2004-05-18	95	3	B	PBS5	SI0022102030	PO?TNA BANKA SLOVENIJE 5. IZDAJA	101.00	0.00	0
2004-05-18	95	3	C	PDKR	SI0021111966	KD Nalo?be	492.00	488.10	4187
2004-05-18	95	12	C	PETG	SI0031102153	PETROL	63157.00	63690.00	1766
2004-05-18	95	12	C	PILR	SI0031107418	PIVOVARNA LA?KO	7933.00	7930.00	2807
2004-05-18	95	3	C	PIRG	SI0031100371	PINUS TKI	30100.00	0.00	0
2004-05-18	95	3	C	POIR	SI0021110984	POM-INVEST	908.00	908.60	2803
2004-05-18	95	3	C	POPG	SI0031108226	PLAMA - PUR	2500.00	0.00	0
2004-05-18	95	3	C	PPIG	SI0021113038	POM-NALO?BE	402.00	402.00	824
2004-05-18	95	3	B	PRB4	SI0022101081	PROBANKA 4. IZDAJA	99.00	0.00	0
2004-05-18	95	3	B	PRB5	SI0022101537	PROBANKA 5. IZDAJA	100.00	0.00	0
2004-05-18	95	3	B	PRB6	SI0022101941	PROBANKA 6. IZDAJA	100.00	0.00	0
2004-05-18	95	3	B	PRB7	SI0022102097	PROBANKA 7. IZDAJA	99.00	99.40	2500
2004-05-18	95	12	P	PRBP	SI0021200405	PROBANKA	6100.00	0.00	0
2004-05-18	95	12	C	PULG	SI0031109075	PIVOVARNA UNION	80000.00	0.00	0
2004-05-18	95	12	C	RARG	SI0031102302	RADENSKA	1889.00	0.00	0
2004-05-18	95	3	P	RGP	SI0031200288	ZDRAVILI??E ROGA?KA	700.00	0.00	0
2004-05-18	95	3	C	RGS	SI0031104894	ZDRAVILI??E ROGA?KA	132.00	0.00	0
2004-05-18	95	3	C	RKRG	SI0031103284	RTC KRVAVEC	121.00	0.00	0
2004-05-18	95	12	B	RS10	SI0002100731	REPUBLIKA SLOVENIJA 10.IZDAJA	100.00	0.00	0
2004-05-18	95	12	B	RS17	SI0002101150	REPUBLIKA SLOVENIJA 17. IZDAJA	103.00	0.00	0
2004-05-18	95	12	B	RS18	SI0002101168	REPUBLIKA SLOVENIJA 18. IZDAJA	107.00	0.00	0
2004-05-18	95	12	B	RS21	SI0002101341	REPUBLIKA SLOVENIJA 21. IZDAJA	93.00	0.00	0
2004-05-18	95	12	B	RS22	SI0002101374	REPUBLIKA SLOVENIJA 22. IZDAJA	104.00	0.00	0
2004-05-18	95	12	B	RS23	SI0002101382	REPUBLIKA SLOVENIJA 23. IZDAJA	110.00	0.00	0
2004-05-18	95	12	B	RS25	SI0002101408	REPUBLIKA SLOVENIJA 25. IZDAJA	105.00	0.00	0
2004-05-18	95	12	B	RS26	SI0002101432	REPUBLIKA SLOVENIJA 26. IZDAJA	107.00	0.00	0
2004-05-18	95	12	B	RS27	SI0002101549	REPUBLIKA SLOVENIJA 27. IZDAJA	106.00	0.00	0
2004-05-18	95	12	B	RS28	SI0002101564	REPUBLIKA SLOVENIJA 28. IZDAJA	104.00	0.00	0
2004-05-18	95	12	B	RS29	SI0002101572	REPUBLIKA SLOVENIJA 29. IZDAJA	105.00	0.00	0
2004-05-18	95	12	B	RS31	SI0002101580	REPUBLIKA SLOVENIJA 31. IZDAJA	107.00	0.00	0
2004-05-18	95	12	B	RS32	SI0002101598	REPUBLIKA SLOVENIJA 32. IZDAJA	108.00	0.00	0
2004-05-18	95	12	B	RS33	SI0002101648	REPUBLIKA SLOVENIJA 33. IZDAJA	140.00	0.00	0
2004-05-18	95	12	B	RS34	SI0002101614	REPUBLIKA SLOVENIJA 34. IZDAJA	107.00	0.00	0
2004-05-18	95	12	B	RS35	SI0002101622	REPUBLIKA SLOVENIJA 35. IZDAJA	107.00	0.00	0
2004-05-18	95	12	B	RS36	SI0002101630	REPUBLIKA SLOVENIJA 36. IZDAJA	103.00	0.00	0
2004-05-18	95	12	B	RS37	SI0002101663	REPUBLIKA SLOVENIJA 37. IZDAJA	105.00	0.00	0
2004-05-18	95	12	B	RS38	SI0002101671	REPUBLIKA SLOVENIJA 38. IZDAJA	111.00	0.00	0
2004-05-18	95	12	B	RS39	SI0002101655	REPUBLIKA SLOVENIJA 39. IZDAJA	97.00	98.00	10470
2004-05-18	95	12	B	RS40	SI0002101697	REPUBLIKA SLOVENIJA 40. IZDAJA	104.00	0.00	0
2004-05-18	95	12	B	RS41	SI0002101705	REPUBLIKA SLOVENIJA 41. IZDAJA	104.00	0.00	0
2004-05-18	95	12	B	RS42	SI0002101721	REPUBLIKA SLOVENIJA 42. IZDAJA	104.00	0.00	0
2004-05-18	95	12	B	RS43	SI0002101796	REPUBLIKA SLOVENIJA 43. IZDAJA	103.00	0.00	0
2004-05-18	95	12	B	RS44	SI0002101820	REPUBLIKA SLOVENIJA 44. IZDAJA	110.00	0.00	0
2004-05-18	95	12	B	RS45	SI0002101812	REPUBLIKA SLOVENIJA 45. IZDAJA	105.00	0.00	0
2004-05-18	95	12	B	RS48	SI0002101853	REPUBLIKA SLOVENIJA 48. IZDAJA	104.00	0.00	0
2004-05-18	95	12	B	RS49	SI0002101887	REPUBLIKA SLOVENIJA 49. IZDAJA	103.00	0.00	0
2004-05-18	95	12	B	RS50	SI0002101895	REPUBLIKA SLOVENIJA 50. IZDAJA	102.00	0.00	0
2004-05-18	95	12	B	RS51	SI0002101903	REPUBLIKA SLOVENIJA 51. IZDAJA	106.00	0.00	0
2004-05-18	95	12	B	RS52	SI0002101952	REPUBLIKA SLOVENIJA 52. IZDAJA	104.00	0.00	0
2004-05-18	95	12	B	RS53	SI0002101960	REPUBLIKA SLOVENIJA 53. IZDAJA	105.00	105.85	3600
2004-05-18	95	12	B	RS54	SI0002102059	REPUBLIKA SLOVENIJA 54. IZDAJA	106.00	0.00	0
2004-05-18	95	12	B	RS55	SI0002102109	REPUBLIKA SLOVENIJA 55. IZDAJA	101.00	101.55	10000
2004-05-18	95	12	B	RS56	SI0002102117	REPUBLIKA SLOVENIJA 56. IZDAJA	100.00	100.97	100000
2004-05-18	95	12	B	RS57	SI0002102141	REPUBLIKA SLOVENIJA 57. IZDAJA	100.00	0.00	0
2004-05-18	95	12	C	SALR	SI0031110453	SALUS, LJUBLJANA	143545.00	143500.00	22
2004-05-18	95	12	C	SAVA	SI0031108457	SAVA	28483.00	28401.10	1029
2004-05-18	95	3	C	SELR	SI0031111758	SATURNUS EMBALA?A	43150.00	0.00	0
2004-05-18	95	3	C	SIHG	SI0031107426	SIJAJ HRASTNIK	1500.00	0.00	0
2004-05-18	95	3	B	SIPAE	SI0032101113	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA A	0.00	0.00	0
2004-05-18	95	3	B	SIPBE	SI0032101121	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B	0.00	0.00	0
2004-05-18	95	3	C	SKAG	SI0031102450	SVILANIT KAMNIK	1101.00	0.00	0
2004-05-18	95	12	B	SKB4A	SI0022100992	SKB BANKA 4. IZDAJA SERIJA A	103.00	0.00	0
2004-05-18	95	12	B	SKB4B	SI0022101008	SKB BANKA 4. IZDAJA SERIJA B	97.00	0.00	0
2004-05-18	95	3	C	SKDR	SI0031110164	KD GROUP	108111.00	0.00	0
2004-05-18	95	3	C	SLLG	SI0031100405	SLOVENIJALES	12250.00	12250.00	5
2004-05-18	95	7	F	SN0N	SI0021105901	KRONA SENIOR	147.00	145.00	35559
2004-05-18	95	3	B	SOS2E	SI0002100558	SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA	105.00	105.67	5183
2004-05-18	95	12	B	SSR1E	SI0002100210	STANOVANJSKI SKLAD RS 1. IZDAJA	104.00	104.30	3
2004-05-18	95	12	B	SSR2	SI0002100806	STANOVANJSKI SKLAD RS 2.IZDAJA	108.00	0.00	0
2004-05-18	95	3	B	SSR3	SI0002101416	STANOVANJSKI SKLAD RS 3. IZDAJA	112.00	0.00	0
2004-05-18	95	3	C	ST1R	SI0021112105	HRAM HOLDING	366.00	370.00	1311
2004-05-18	95	3	C	SVMG	SI0031102096	SVILA	33.00	0.00	0
2004-05-18	95	5	D	SZ26	SI0009902857	?ESTMESE?NE ZAKLADNE MENICE 26. IZDAJA	0.00	0.00	0
2004-05-18	95	5	D	SZ27	SI0009902998	?ESTMESE?NE ZAKLADNE MENICE 27. IZDAJA	0.00	0.00	0
2004-05-18	95	5	D	SZ28	SI0009903111	?ESTMESE?NE ZAKLADNE MENICE 28. IZDAJA	0.00	0.00	0
2004-05-18	95	12	B	SZB3	SI0022101024	SL. ZADR. KMET. BANKA 3. IZDAJA	103.00	0.00	0
2004-05-18	95	3	B	SZB4	SI0022101511	SL. ZADR. KMET. BANKA 4. IZDAJA	0.00	0.00	0
2004-05-18	95	12	C	TCRG	SI0031100637	TERME ?ATE?	32675.00	32200.00	704
2004-05-18	95	3	C	TEAG	SI0031102211	TEKSTINA	501.00	501.00	268
2004-05-18	95	12	C	TEHG	SI0031100025	TEHNOUNION	12686.00	0.00	0
2004-05-18	95	3	C	TFDR	SI0021111206	TRIGLAV, FINAN?NA DRU?BA	1062.00	1064.30	1531
2004-05-18	95	7	F	TG1N	SI0021106107	TRIGLAV STEBER I, ID	346.00	345.00	57389
2004-05-18	95	3	C	TKMG	SI0031104241	KO?AKI TMI	15928.00	15000.10	155
2004-05-18	95	3	C	TODG	SI0031101361	TOSAMA	14002.00	14002.00	22
2004-05-18	95	3	C	TR0R	SI0021112196	TRDNJAVA HOLDING	349.00	330.10	759
2004-05-18	95	3	C	TR1R	SI0021112204	TRDNJAVA I HOLDING	375.00	0.00	0
2004-05-18	95	3	C	TRSG	SI0021112238	TRIGLAV NALO?BE	403.00	403.50	4341
2004-05-18	95	3	C	TSOR	SI0031100207	TOVARNA SLADKORJA ORMO?	8502.00	0.00	0
2004-05-18	95	3	C	TUBG	SI0031103441	SWATY	13000.00	0.00	0
2004-05-18	95	5	D	TZ70	SI0009902980	TRIMESE?NE ZAKLADNE MENICE70. IZDAJA	0.00	0.00	0
2004-05-18	95	5	D	TZ71	SI0009903046	TRIMESE?NE ZAKLADNE MENICE 71. IZDAJA	0.00	0.00	0
2004-05-18	95	5	D	TZ72	SI0009903129	TRIMESE?NE ZAKLADNE MENICE 72. IZDAJA	0.00	0.00	0
2004-05-18	95	3	C	UPGR	SI0021102668	UPIMO GROUP	50.00	0.00	0
2004-05-18	95	3	C	USAR	SI0031111477	UNIT-AS LJUBLJANA	3000.00	0.00	0
2004-05-18	95	3	C	USLG	SI0031104670	UNITAS, LJUBLJANA	2002.00	0.00	0
2004-05-18	95	3	C	VHDR	SI0021111313	VIPA HOLDING	900.00	900.00	2334
2004-05-18	95	3	C	VHLG	SI0031105511	HIDROTEHNIK	1218.00	0.00	0
2004-05-18	95	3	C	VIHR	SI0021111255	VIZIJA HOLDING	650.00	650.00	364
2004-05-18	95	7	F	VIIN	SI0021111321	VIPA INVEST	2052.00	2040.00	2229
2004-05-18	95	12	B	VIP3E	SI0022100562	BANKA VIPA 3.IZDAJA	103.00	0.00	0
2004-05-18	95	12	B	VIP4E	SI0022100745	BANKA VIPA 4.IZDAJA	103.00	0.00	0
2004-05-18	95	12	B	VIP5	SI0022100869	BANKA VIPA 5.IZDAJA	102.00	0.00	0
2004-05-18	95	12	B	VIP6	SI0022101131	BANKA VIPA 6. IZDAJA	101.00	0.00	0
2004-05-18	95	12	B	VIP7	SI0022101420	BANKA VIPA 7. IZDAJA	100.00	0.00	0
2004-05-18	95	3	C	VLJG	SI0031100694	VELANA	640.00	0.00	0
2004-05-18	95	12	B	VP02E	SI0022100976	BANKA VIPA 2. IZDAJA	103.00	0.00	0
2004-05-18	95	3	C	VZPG	SI0021112113	VIZIJA HOLDING ENA	550.00	550.00	344
2004-05-18	95	3	C	ZDDG	SI0031105396	TERME DOBRNA	2000.00	0.00	0
2004-05-18	95	12	B	ZKB1E	SI0022101107	SL. ZADR. KMET. BANKA	103.00	0.00	0
2004-05-18	95	12	C	ZKNG	SI0031106782	?IVILA KRANJ	15999.00	16000.00	37
2004-05-18	95	7	F	ZM1N	SI0021106172	ZLATA MONETA I, ID	255.00	255.10	77989
2004-05-18	95	3	C	ZM2R	SI0021111982	ZLATA MONETA II	509.00	504.00	3182
2004-05-18	95	3	C	ZMDG	SI0031106964	?ELEZARNA RAVNE - MONTER DRAVOGRAD	990.00	0.00	0
2004-05-18	95	12	C	ZMTG	SI0031103250	TERME 3000	1600.00	0.00	0
2004-05-18	95	3	C	ZRCG	SI0031108564	ZRC	515.00	0.00	0
2004-05-18	95	12	C	ZTOG	SI0031108440	?ITO	36539.00	36545.00	577
2004-05-18	95	3	C	ZV2R	SI0021112154	ZVON DVA HOLDING	492.00	496.00	4965
2004-05-18	95	3	C	ZVHR	SI0021111776	ZVON ENA HOLDING	2078.00	2060.00	4526
2004-05-18	95	7	F	ZVIR	SI0021111784	ZVON ENA ID	2789.00	2725.00	2060

Stevilo zapisov: 264