| datum tecajnice | st tecajnice | tier | type | oznaka vp | isin koda vp | izdajatelj | avgprice | zakljucni tecaj | promet v lotih | stevilo poslov |
|---|
| 2004-08-25 | 165 | 3 | C | AAPG | SI0021111917 | AKTIVA AVANT | 450.00 | 450.00 | 145 | 0 |
| 2004-08-25 | 165 | 12 | B | AB03 | SI0022100901 | ABANKA 3.IZDAJA | 103.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | AB04 | SI0022101313 | ABANKA 4. IZDAJA | 103.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | AB05 | SI0022101503 | ABANKA 5. IZDAJA | 102.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | AB06 | SI0022101800 | ABANKA 6. IZDAJA | 102.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | AB07 | SI0022102048 | ABANKA VIPA 7. IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | B | ACL1E | SI0032100719 | AUTOCOMMERCE 1. IZDAJA | 106.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | C | AELG | SI0031103276 | AERODROM LJUBLJANA | 9599.00 | 9600.00 | 250 | 0 |
| 2004-08-25 | 165 | 3 | C | AKIR | SI0021111354 | AKTIVA INVEST | 23000.00 | 23000.00 | 65 | 0 |
| 2004-08-25 | 165 | 3 | C | AKMG | SI0031104332 | AGROKOMBINAT MARIBOR | 1000.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | APAG | SI0031109893 | ALPETOUR POTOVALNA AGENCIJA | 2305.00 | 2300.00 | 169 | 0 |
| 2004-08-25 | 165 | 3 | C | AR1R | SI0021112071 | ARKADA HOLDING | 942.00 | 940.30 | 1458 | 0 |
| 2004-08-25 | 165 | 3 | C | ASVG | SI0031103151 | AVTOPREVOZNI?TVO IN SERVISI | 73.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | ATPG | SI0021112162 | AKTIVA NALO?BE | 805.00 | 806.30 | 1463 | 0 |
| 2004-08-25 | 165 | 12 | B | BCE3 | SI0022101065 | BANKA CELJE 3. IZDAJA | 101.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | BCE4 | SI0022101214 | BANKA CELJE 4. IZDAJA | 101.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | BCE5 | SI0022101495 | BANKA CELJE 5. IZDAJA | 101.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | BCE6A | SI0022101735 | BANKA CELJE 6. IZDAJA SERIJA A | 100.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | BCE6B | SI0022101743 | BANKA CELJE 6. IZDAJA SERIJA B | 0.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | BCE7 | SI0022101974 | BANKA CELJE 7. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | BELG | SI0031102161 | BELINKA | 7000.00 | 7000.00 | 200 | 0 |
| 2004-08-25 | 165 | 3 | B | BKP4 | SI0022101271 | BANKA KOPER 4. IZDAJA | 107.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | BTC1E | SI0032100578 | BTC 1. IZDAJA | 110.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | BTC2 | SI0032101527 | BTC 2. IZDAJA | 106.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | B | BZ03 | SI0022102154 | BANKA ZASAVJE 3. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | CAP1 | SI0021100035 | CAPITA | 550.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | CAPG | SI0021112022 | C2 NALO?BE | 361.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | CETG | SI0031100843 | CETIS | 42999.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | C | CHZG | SI0031104407 | COMET | 2700.00 | 2700.00 | 92 | 0 |
| 2004-08-25 | 165 | 3 | C | CICG | SI0031103805 | CINKARNA CELJE | 25999.00 | 25999.00 | 1 | 0 |
| 2004-08-25 | 165 | 3 | C | COMG | SI0031103607 | COLOR | 2701.00 | 2700.00 | 13 | 0 |
| 2004-08-25 | 165 | 3 | C | CRIR | SI0021111925 | CERTIUS INVEST | 500.00 | 500.00 | 1045 | 0 |
| 2004-08-25 | 165 | 3 | C | CRKG | SI0031109158 | CREINA | 9133.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | C | DELR | SI0031104456 | DELO | 30500.00 | 30500.00 | 12 | 0 |
| 2004-08-25 | 165 | 3 | C | DMRG | SI0031105206 | DANA | 1404.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | C | DPRG | SI0031107079 | DELO PRODAJA | 6200.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | C | DRPG | SI0031100256 | DROGA | 87000.00 | 87000.00 | 2126 | 0 |
| 2004-08-25 | 165 | 5 | D | DZ21 | SI0009902659 | DVANAJSTMESE?NE ZAKLADNE MENICE 21. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 5 | D | DZ22 | SI0009902808 | DVANAJSTMESE?NE ZAKLADNE MENICE 22. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 5 | D | DZ23 | SI0009902931 | DVANAJSTMESE?NE ZAKLADNE MENICE 23. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 5 | D | DZ24 | SI0009903053 | DVANAJSTMESE?NE ZAKLADNE MENICE 24. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 5 | D | DZ25 | SI0009903186 | DVANAJSTMESE?NE ZAKLADNE MENICE 25. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 5 | D | DZ26 | SI0009903319 | DVANAJSTMESE?NE ZAKLADNE MENICE 26. IZDA | 0.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | DZS | SI0031105271 | DZS | 4940.00 | 4940.20 | 200 | 0 |
| 2004-08-25 | 165 | 12 | C | EOKG | SI0031102682 | EMONA OBALA KOPER | 1643.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | C | ETOG | SI0031101338 | ETOL | 63627.00 | 63600.00 | 28 | 0 |
| 2004-08-25 | 165 | 3 | C | ETRG | SI0031107129 | ETRA 33 | 83668.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | FIRR | SI0021111388 | FINIRA | 338.00 | 340.00 | 111 | 0 |
| 2004-08-25 | 165 | 3 | C | FRAG | SI0031103599 | FRUCTAL | 2350.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | GEAL | SI0031103417 | GEA COLLEGE | 1215.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | GGBG | SI0031107376 | GOZDNO GOSPODARSTVO BLED | 1605.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | GHUG | SI0031108655 | GRAND HOTEL UNION | 2350.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | GKRG | SI0031107145 | EGOLES | 550.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | GLJG | SI0031103938 | GRADIS, GP LJUBLJANA | 1530.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | GORG | SI0031104993 | GORI?KE OPEKARNE | 1260.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | C | GPG | SI0031102732 | GPG | 6580.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | C | GRVG | SI0031104076 | GORENJE | 6594.00 | 6609.00 | 9912 | 0 |
| 2004-08-25 | 165 | 3 | C | GSBG | SI0031101296 | GEA TOVARNA OLJA | 1101.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | GTKG | SI0031101197 | GORENJSKI TISK | 3075.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | C | GZRG | SI0031110339 | GEODETSKI ZAVOD SLOVENIJE | 1900.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | HDOG | SI0031101148 | HELIOS, DOM?ALE | 196500.00 | 196500.00 | 4 | 0 |
| 2004-08-25 | 165 | 12 | B | HTB1E | SI0032100941 | HOTELI BERNARDIN | 103.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | ICRG | SI0031104340 | IMP ?RPALKE LJUBLJANA | 970.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | C | IEKG | SI0031100090 | INTEREUROPA | 7047.00 | 7006.00 | 2147 | 0 |
| 2004-08-25 | 165 | 3 | C | IELG | SI0031110263 | ELMO | 501.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 7 | F | IFDR | SI0021113079 | INFOND ID 1 | 1207.00 | 1249.00 | 757 | 0 |
| 2004-08-25 | 165 | 3 | C | IFFR | SI0021110760 | INFOND HOLDING | 984.00 | 981.50 | 3934 | 0 |
| 2004-08-25 | 165 | 3 | C | IFHR | SI0021113087 | INFOND HOLDING 1 | 649.00 | 650.10 | 2496 | 0 |
| 2004-08-25 | 165 | 7 | F | IFIR | SI0021110786 | INFOND ID | 2686.00 | 2687.40 | 1366 | 0 |
| 2004-08-25 | 165 | 3 | C | IHPG | SI0031107459 | INLES | 401.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | IMTG | SI0031109208 | ?ITO INTES | 415.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | INJG | SI0031107087 | INTEGRAL JESENICE | 1950.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | INRG | SI0031103334 | INTERTRADE ITA | 9702.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | INTR | SI0021100134 | INTARA | 6000.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | C | ITBG | SI0031102070 | ISTRABENZ | 9823.00 | 9890.00 | 210 | 0 |
| 2004-08-25 | 165 | 3 | C | ITSG | SI0031103946 | INTERTRADE ITS | 1400.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | JAMR | SI0031111097 | JATA EMONA | 1120.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | JASG | SI0031101544 | JADRAN | 4651.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | JESG | SI0031104308 | JELEN GOSTINSKO PODJETJE | 800.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | JPIG | SI0031109109 | JAVOR PIVKA | 450.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | JTKG | SI0031107863 | JUTEKS | 31225.00 | 31200.00 | 59 | 0 |
| 2004-08-25 | 165 | 3 | C | K4SG | SI0021112014 | KS4 NALO?BE | 305.00 | 305.10 | 216 | 0 |
| 2004-08-25 | 165 | 12 | B | KBM2 | SI0022101289 | NOVA KBM 2. IZDAJA | 103.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | KBM3 | SI0022101479 | NOVA KBM 3. IZDAJA SERIJA A | 109.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | KBM4 | SI0022101487 | NOVA KBM 3. IZDAJA SERIJA B | 0.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | P | KDHP | SI0031200502 | KD HOLDING | 6492.00 | 6500.00 | 4061 | 0 |
| 2004-08-25 | 165 | 3 | C | KDHR | SI0031110461 | KD HOLDING | 10157.00 | 10150.00 | 108 | 0 |
| 2004-08-25 | 165 | 7 | F | KDIN | SI0021110224 | KD ID | 210.00 | 210.50 | 134041 | 0 |
| 2004-08-25 | 165 | 3 | B | KDO1E | SI0022100539 | KD INVESTMENTS 1.IZDAJA | 109.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | KEPG | SI0031104209 | KEMA PUCONCI | 4999.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | KHKG | SI0031100520 | KOMPAS HOTELI | 10000.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | KLAG | SI0031105487 | KLASJE CELJE | 375.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | KLLG | SI0031111147 | IMP KLIMAT | 1600.00 | 1600.00 | 50 | 0 |
| 2004-08-25 | 165 | 12 | C | KOLR | SI0031100058 | KOLINSKA | 6489.00 | 6430.00 | 196 | 0 |
| 2004-08-25 | 165 | 3 | C | KRHR | SI0021111248 | KRONA HOLDING | 450.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | C | KRKG | SI0031102120 | KRKA | 73681.00 | 73750.00 | 1627 | 0 |
| 2004-08-25 | 165 | 3 | C | KS2G | SI0021112030 | KS2 NALO?BE | 390.00 | 390.10 | 1025 | 0 |
| 2004-08-25 | 165 | 3 | C | LIVG | SI0031107962 | LIV POSTOJNA | 14000.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | LIZG | SI0031103714 | LIZ IN?ENIRING | 1400.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | C | LKPG | SI0031101346 | LUKA KOPER | 8260.00 | 8262.30 | 1886 | 0 |
| 2004-08-25 | 165 | 3 | C | LLBG | SI0031108713 | LIP BLED | 1020.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | LSBG | SI0031100355 | LESNINA EMMI | 680.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | MAHR | SI0021111511 | MAKSIMA HOLDING | 975.00 | 970.00 | 2158 | 0 |
| 2004-08-25 | 165 | 7 | F | MAIR | SI0021111529 | ID MAKSIMA | 2519.00 | 2522.30 | 3772 | 0 |
| 2004-08-25 | 165 | 12 | C | MAJG | SI0031108200 | MLINOTEST | 2023.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | MAPG | SI0031100587 | MARINA PORTORO? | 10800.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | MEDR | SI0031106915 | MEDALJON | 2250.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | C | MELR | SI0031100082 | MERCATOR | 39628.00 | 39595.00 | 729 | 0 |
| 2004-08-25 | 165 | 12 | C | MER | SI0031104639 | MERKUR | 31903.00 | 31707.20 | 208 | 0 |
| 2004-08-25 | 165 | 3 | C | MHLG | SI0031110073 | FOND INVEST | 1326.00 | 1400.00 | 152 | 0 |
| 2004-08-25 | 165 | 3 | C | MILG | SI0031111162 | LESNINA | 220000.00 | 216301.00 | 35 | 0 |
| 2004-08-25 | 165 | 3 | C | MIPG | SI0031109695 | MIP | 1725.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | MISG | SI0031102716 | MITOL SE?ANA | 4200.00 | 4200.60 | 234 | 0 |
| 2004-08-25 | 165 | 3 | C | MKOG | SI0031101304 | MELAMIN | 4150.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | MKTG | SI0031100942 | MK TISKARNA | 2300.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 7 | F | ML0G | SI0021105968 | MODRA LINIJA | 251.00 | 251.70 | 1258 | 0 |
| 2004-08-25 | 165 | 3 | C | MLHR | SI0021110588 | MODRA LINIJA HOLDING | 915.00 | 915.00 | 221 | 0 |
| 2004-08-25 | 165 | 3 | C | MOKG | SI0031102013 | OLJARICA, KRANJ | 7000.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 8 | F | MPIR | SI0021111537 | PID MAKSIMA | 49.00 | 49.00 | 27110 | 0 |
| 2004-08-25 | 165 | 3 | C | MPLR | SI0021110844 | MEDVE?EK PU?NIK | 18000.00 | 18000.00 | 400 | 0 |
| 2004-08-25 | 165 | 3 | C | MR0R | SI0021111990 | MERCATA | 422.00 | 426.00 | 290 | 0 |
| 2004-08-25 | 165 | 3 | C | MR1R | SI0021113111 | M1 | 462.00 | 463.70 | 242 | 0 |
| 2004-08-25 | 165 | 3 | C | MSMG | SI0031106857 | SAVINJA MOZIRJE | 661.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | MTGG | SI0031105669 | METALKA TRGOVINA | 100.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | C | MTSG | SI0031103706 | KOMPAS MTS | 1296.00 | 1296.00 | 997 | 0 |
| 2004-08-25 | 165 | 3 | C | NALN | SI0031102690 | NAMA | 1050.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 7 | F | NF1N | SI0021106008 | NFD 1 DELNI?KI INVESTICIJSKI SKLAD | 329.00 | 329.00 | 33498 | 0 |
| 2004-08-25 | 165 | 3 | C | NF2R | SI0021112006 | NFD HOLDING | 756.00 | 757.80 | 56101 | 0 |
| 2004-08-25 | 165 | 12 | B | NI01 | SI0022100968 | NFD INVESTICIJSKO SVETOVANJE | 108.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | C | NIKN | SI0031100793 | NIKA | 2000.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | NK0R | SI0021112121 | NK NALO?BE | 435.00 | 435.00 | 665 | 0 |
| 2004-08-25 | 165 | 3 | C | NK2R | SI0021112139 | NK2 NALO?BE | 301.00 | 301.50 | 142 | 0 |
| 2004-08-25 | 165 | 3 | C | NKPG | SI0031107178 | NIKO | 31000.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | NLB10 | SI0022101925 | NLB 10. IZDAJA | 104.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | NLB11 | SI0022101933 | NLB 11. IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | NLB12 | SI0022102014 | NLB 12. IZDAJA | 102.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | NLB13 | SI0022102006 | NLB 13. IZDAJA | 106.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | B | NLB14 | SI0022102089 | NLB 14. IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | NLB3 | SI0022101180 | NLB 2. IZDAJA SERIJA A | 102.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | NLB4 | SI0022101198 | NLB 2. IZDAJA SERIJA B | 101.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | NLB5 | SI0022101362 | NLB 3. IZDAJA | 103.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | B | NLB7 | SI0022101776 | NLB 7. IZDAJA | 107.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | B | NLB8 | SI0022101784 | NLB 8. IZDAJA | 103.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | NLB9 | SI0022101917 | NLB 9. IZDAJA | 103.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | PALG | SI0031103300 | HOTELI PALACE | 1510.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | B | PBS2 | SI0022101230 | PO?TNA BANKA SLOVENIJE 2. IZDAJA | 112.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | B | PBS3 | SI0022101354 | PO?TNA BANKA SLOVENIJE 3. IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | B | PBS5 | SI0022102030 | PO?TNA BANKA SLOVENIJE 5. IZDAJA | 101.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | PDKR | SI0021111966 | KD Nalo?be | 488.00 | 500.00 | 1582 | 0 |
| 2004-08-25 | 165 | 12 | C | PETG | SI0031102153 | PETROL | 65584.00 | 65500.00 | 754 | 0 |
| 2004-08-25 | 165 | 12 | C | PILR | SI0031107418 | PIVOVARNA LA?KO | 7929.00 | 7950.00 | 6288 | 0 |
| 2004-08-25 | 165 | 3 | C | POIR | SI0021110984 | POM-INVEST | 880.00 | 880.00 | 471 | 0 |
| 2004-08-25 | 165 | 3 | C | POPG | SI0031108226 | PLAMA - PUR | 2715.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | PPIG | SI0021113038 | POM-NALO?BE | 390.00 | 390.90 | 244 | 0 |
| 2004-08-25 | 165 | 3 | B | PRB4 | SI0022101081 | PROBANKA 4. IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | B | PRB5 | SI0022101537 | PROBANKA 5. IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | B | PRB6 | SI0022101941 | PROBANKA 6. IZDAJA | 101.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | B | PRB7 | SI0022102097 | PROBANKA 7. IZDAJA | 101.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | P | PRBP | SI0021200405 | PROBANKA | 5983.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | C | PULG | SI0031109075 | PIVOVARNA UNION | 76003.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | C | RARG | SI0031102302 | RADENSKA | 1900.00 | 1900.00 | 53 | 0 |
| 2004-08-25 | 165 | 3 | P | RGP | SI0031200288 | ZDRAVILI??E ROGA?KA | 300.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | RGS | SI0031104894 | ZDRAVILI??E ROGA?KA | 135.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | RKRG | SI0031103284 | RTC KRVAVEC | 750.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS10 | SI0002100731 | REPUBLIKA SLOVENIJA 10.IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS17 | SI0002101150 | REPUBLIKA SLOVENIJA 17. IZDAJA | 103.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS18 | SI0002101168 | REPUBLIKA SLOVENIJA 18. IZDAJA | 107.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS21 | SI0002101341 | REPUBLIKA SLOVENIJA 21. IZDAJA | 97.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS22 | SI0002101374 | REPUBLIKA SLOVENIJA 22. IZDAJA | 104.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS23 | SI0002101382 | REPUBLIKA SLOVENIJA 23. IZDAJA | 110.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS25 | SI0002101408 | REPUBLIKA SLOVENIJA 25. IZDAJA | 105.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS26 | SI0002101432 | REPUBLIKA SLOVENIJA 26. IZDAJA | 106.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS27 | SI0002101549 | REPUBLIKA SLOVENIJA 27. IZDAJA | 106.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS28 | SI0002101564 | REPUBLIKA SLOVENIJA 28. IZDAJA | 103.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS29 | SI0002101572 | REPUBLIKA SLOVENIJA 29. IZDAJA | 106.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS31 | SI0002101580 | REPUBLIKA SLOVENIJA 31. IZDAJA | 107.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS32 | SI0002101598 | REPUBLIKA SLOVENIJA 32. IZDAJA | 106.00 | 106.95 | 60 | 0 |
| 2004-08-25 | 165 | 12 | B | RS33 | SI0002101648 | REPUBLIKA SLOVENIJA 33. IZDAJA | 140.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS34 | SI0002101614 | REPUBLIKA SLOVENIJA 34. IZDAJA | 104.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS35 | SI0002101622 | REPUBLIKA SLOVENIJA 35. IZDAJA | 106.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS36 | SI0002101630 | REPUBLIKA SLOVENIJA 36. IZDAJA | 103.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS37 | SI0002101663 | REPUBLIKA SLOVENIJA 37. IZDAJA | 105.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS38 | SI0002101671 | REPUBLIKA SLOVENIJA 38. IZDAJA | 113.00 | 113.00 | 23 | 0 |
| 2004-08-25 | 165 | 12 | B | RS39 | SI0002101655 | REPUBLIKA SLOVENIJA 39. IZDAJA | 98.00 | 98.24 | 5994 | 0 |
| 2004-08-25 | 165 | 12 | B | RS40 | SI0002101697 | REPUBLIKA SLOVENIJA 40. IZDAJA | 103.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS41 | SI0002101705 | REPUBLIKA SLOVENIJA 41. IZDAJA | 104.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS42 | SI0002101721 | REPUBLIKA SLOVENIJA 42. IZDAJA | 104.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS43 | SI0002101796 | REPUBLIKA SLOVENIJA 43. IZDAJA | 102.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS44 | SI0002101820 | REPUBLIKA SLOVENIJA 44. IZDAJA | 110.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS45 | SI0002101812 | REPUBLIKA SLOVENIJA 45. IZDAJA | 105.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS48 | SI0002101853 | REPUBLIKA SLOVENIJA 48. IZDAJA | 104.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS49 | SI0002101887 | REPUBLIKA SLOVENIJA 49. IZDAJA | 105.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS50 | SI0002101895 | REPUBLIKA SLOVENIJA 50. IZDAJA | 103.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS51 | SI0002101903 | REPUBLIKA SLOVENIJA 51. IZDAJA | 106.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS52 | SI0002101952 | REPUBLIKA SLOVENIJA 52. IZDAJA | 106.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS53 | SI0002101960 | REPUBLIKA SLOVENIJA 53. IZDAJA | 105.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS54 | SI0002102059 | REPUBLIKA SLOVENIJA 54. IZDAJA | 108.00 | 108.00 | 310 | 0 |
| 2004-08-25 | 165 | 12 | B | RS55 | SI0002102109 | REPUBLIKA SLOVENIJA 55. IZDAJA | 102.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS56 | SI0002102117 | REPUBLIKA SLOVENIJA 56. IZDAJA | 101.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | RS57 | SI0002102141 | REPUBLIKA SLOVENIJA 57. IZDAJA | 101.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | C | SALR | SI0031110453 | SALUS, LJUBLJANA | 130000.00 | 130000.00 | 2 | 0 |
| 2004-08-25 | 165 | 12 | C | SAVA | SI0031108457 | SAVA | 37588.00 | 37600.00 | 166 | 0 |
| 2004-08-25 | 165 | 3 | C | SELR | SI0031111758 | SATURNUS EMBALA?A | 43695.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | SIHG | SI0031107426 | SIJAJ HRASTNIK | 2000.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | B | SIPAE | SI0032101113 | SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA A | 0.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | B | SIPBE | SI0032101121 | SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B | 0.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | SKAG | SI0031102450 | SVILANIT KAMNIK | 1500.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | SKB4A | SI0022100992 | SKB BANKA 4. IZDAJA SERIJA A | 103.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | SKB4B | SI0022101008 | SKB BANKA 4. IZDAJA SERIJA B | 97.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | SKDR | SI0031110164 | KD GROUP | 99387.00 | 100000.00 | 25 | 0 |
| 2004-08-25 | 165 | 3 | C | SLLG | SI0031100405 | SLOVENIJALES | 12101.00 | 12101.00 | 5 | 0 |
| 2004-08-25 | 165 | 7 | F | SN0N | SI0021105901 | KRONA SENIOR | 154.00 | 155.00 | 445850 | 0 |
| 2004-08-25 | 165 | 3 | B | SOS2E | SI0002100558 | SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA | 104.00 | 104.85 | 568 | 0 |
| 2004-08-25 | 165 | 12 | B | SSR1E | SI0002100210 | STANOVANJSKI SKLAD RS 1. IZDAJA | 104.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | SSR2 | SI0002100806 | STANOVANJSKI SKLAD RS 2.IZDAJA | 106.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | B | SSR3 | SI0002101416 | STANOVANJSKI SKLAD RS 3. IZDAJA | 112.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | ST1R | SI0021112105 | HRAM HOLDING | 370.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | SVMG | SI0031102096 | SVILA | 30.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 5 | D | SZ28 | SI0009903111 | ?ESTMESE?NE ZAKLADNE MENICE 28. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 5 | D | SZ29 | SI0009903236 | ?ESTMESE?NE ZAKLADNE MENICE 29. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | SZB3 | SI0022101024 | DBS 3. IZDAJA | 103.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | B | SZB4 | SI0022101511 | DBS 4. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | C | TCRG | SI0031100637 | TERME ?ATE? | 38403.00 | 38000.00 | 76 | 0 |
| 2004-08-25 | 165 | 3 | C | TEAG | SI0031102211 | TEKSTINA | 303.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | C | TEHG | SI0031100025 | TEHNOUNION | 13300.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | TFDR | SI0021111206 | TRIGLAV, FINAN?NA DRU?BA | 1165.00 | 1182.60 | 1741 | 0 |
| 2004-08-25 | 165 | 7 | F | TG1R | SI0021113129 | TRIGLAV STEBER I, delni?ka ID | 3500.00 | 3500.30 | 91220 | 0 |
| 2004-08-25 | 165 | 3 | C | TKMG | SI0031104241 | KO?AKI TMI | 15000.00 | 15000.00 | 20 | 0 |
| 2004-08-25 | 165 | 3 | C | TODG | SI0031101361 | TOSAMA | 13300.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | TR0R | SI0021112196 | TRDNJAVA HOLDING | 283.00 | 283.00 | 285 | 0 |
| 2004-08-25 | 165 | 3 | C | TR1R | SI0021112204 | TRDNJAVA I HOLDING | 322.00 | 320.30 | 470 | 0 |
| 2004-08-25 | 165 | 3 | C | TRSG | SI0021112238 | TRIGLAV NALO?BE | 372.00 | 375.10 | 3255 | 0 |
| 2004-08-25 | 165 | 3 | C | TSOR | SI0031100207 | TOVARNA SLADKORJA ORMO? | 8497.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | TUBG | SI0031103441 | SWATY | 13000.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 5 | D | TZ74 | SI0009903228 | TRIMESE?NE ZAKLADNE MENICE 74. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 5 | D | TZ75 | SI0009903301 | TRIMESE?NE ZAKLADNE MENICE 75. IZDAJA | 0.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | UPGR | SI0021102668 | UPIMO GROUP | 35.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | USAR | SI0031111477 | UNIT-AS LJUBLJANA | 3899.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | USLG | SI0031104670 | UNITAS, LJUBLJANA | 2060.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | VHDR | SI0021111313 | VIPA HOLDING | 900.00 | 900.00 | 3032 | 0 |
| 2004-08-25 | 165 | 3 | C | VHLG | SI0031105511 | HIDROTEHNIK | 1692.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | VIHR | SI0021111255 | VIZIJA HOLDING | 650.00 | 650.00 | 348 | 0 |
| 2004-08-25 | 165 | 7 | F | VIIN | SI0021111321 | VIPA INVEST | 2104.00 | 2110.40 | 1300 | 0 |
| 2004-08-25 | 165 | 12 | B | VIP3E | SI0022100562 | BANKA VIPA 3.IZDAJA | 101.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | VIP4E | SI0022100745 | BANKA VIPA 4.IZDAJA | 103.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | VIP5 | SI0022100869 | BANKA VIPA 5.IZDAJA | 102.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | VIP6 | SI0022101131 | BANKA VIPA 6. IZDAJA | 101.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | VIP7 | SI0022101420 | BANKA VIPA 7. IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | VLJG | SI0031100694 | VELANA | 645.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | B | VP02E | SI0022100976 | BANKA VIPA 2. IZDAJA | 104.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | VZPG | SI0021112113 | VIZIJA HOLDING ENA | 550.00 | 550.00 | 331 | 0 |
| 2004-08-25 | 165 | 3 | C | ZDDG | SI0031105396 | TERME DOBRNA | 1562.00 | 1555.00 | 201 | 0 |
| 2004-08-25 | 165 | 12 | B | ZKB1E | SI0022101107 | DBS | 103.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 7 | F | ZM1N | SI0021106172 | ZLATA MONETA I, ID | 160.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | C | ZM2R | SI0021111982 | ZLATA MONETA II | 494.00 | 495.00 | 213 | 0 |
| 2004-08-25 | 165 | 3 | C | ZMDG | SI0031106964 | ?ELEZARNA RAVNE - MONTER DRAVOGRAD | 910.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | C | ZMTG | SI0031103250 | TERME 3000 | 2000.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 3 | B | ZT01 | SI0022102063 | ZAVAROVALNICA TRIGLAV 1. IZDAJA | 100.00 | 0.00 | 0 | 0 |
| 2004-08-25 | 165 | 12 | C | ZTOG | SI0031108440 | ?ITO | 38100.00 | 38100.00 | 66 | 0 |
| 2004-08-25 | 165 | 3 | C | ZV2R | SI0021112154 | ZVON DVA HOLDING | 474.00 | 475.40 | 3881 | 0 |
| 2004-08-25 | 165 | 3 | C | ZVHR | SI0021111776 | ZVON ENA HOLDING | 2148.00 | 2142.10 | 15075 | 0 |
| 2004-08-25 | 165 | 7 | F | ZVIR | SI0021111784 | ZVON ENA ID | 2900.00 | 2900.00 | 455 | 0 |
Stevilo zapisov: 262
