Tecajnica Ljubljanske borze za dan '2004-09-29'

datum tecajnice	st tecajnice	tier	type	oznaka vp	isin koda vp	izdajatelj	avgprice	zakljucni tecaj	promet v lotih
2004-09-29	190	3	C	AAPG	SI0021111917	AKTIVA AVANT	450.00	450.00	325
2004-09-29	190	12	B	AB03	SI0022100901	ABANKA 3.IZDAJA	103.00	0.00	0
2004-09-29	190	12	B	AB04	SI0022101313	ABANKA 4. IZDAJA	103.00	0.00	0
2004-09-29	190	12	B	AB05	SI0022101503	ABANKA 5. IZDAJA	102.00	0.00	0
2004-09-29	190	12	B	AB06	SI0022101800	ABANKA 6. IZDAJA	102.00	0.00	0
2004-09-29	190	12	B	AB07	SI0022102048	ABANKA VIPA 7. IZDAJA	100.00	0.00	0
2004-09-29	190	3	B	AB08	SI0022102188	ABANKA VIPA 8. IZDAJA	101.00	101.10	984
2004-09-29	190	3	B	AB09	SI0022102196	ABANKA VIPA 9. IZDAJA	0.00	0.00	0
2004-09-29	190	3	B	ACL1E	SI0032100719	AUTOCOMMERCE 1. IZDAJA	106.00	0.00	0
2004-09-29	190	12	C	AELG	SI0031103276	AERODROM LJUBLJANA	9899.00	9900.00	853
2004-09-29	190	3	C	AKIR	SI0021111354	AKTIVA INVEST	22000.00	22000.00	75
2004-09-29	190	3	C	AKMG	SI0031104332	AGROKOMBINAT MARIBOR	1000.00	0.00	0
2004-09-29	190	3	C	APAG	SI0031109893	ALPETOUR POTOVALNA AGENCIJA	2240.00	0.00	0
2004-09-29	190	3	C	AR1R	SI0021112071	ARKADA HOLDING	940.00	940.00	1416
2004-09-29	190	3	C	ASVG	SI0031103151	AVTOPREVOZNI?TVO IN SERVISI	72.00	0.00	0
2004-09-29	190	3	C	ATPG	SI0021112162	AKTIVA NALO?BE	910.00	910.00	1498
2004-09-29	190	12	B	BCE3	SI0022101065	BANKA CELJE 3. IZDAJA	100.00	100.20	26
2004-09-29	190	12	B	BCE4	SI0022101214	BANKA CELJE 4. IZDAJA	101.00	0.00	0
2004-09-29	190	12	B	BCE5	SI0022101495	BANKA CELJE 5. IZDAJA	101.00	0.00	0
2004-09-29	190	12	B	BCE6A	SI0022101735	BANKA CELJE 6. IZDAJA SERIJA A	100.00	0.00	0
2004-09-29	190	12	B	BCE6B	SI0022101743	BANKA CELJE 6. IZDAJA SERIJA B	0.00	0.00	0
2004-09-29	190	12	B	BCE7	SI0022101974	BANKA CELJE 7. IZDAJA	0.00	0.00	0
2004-09-29	190	3	C	BELG	SI0031102161	BELINKA	6979.00	0.00	0
2004-09-29	190	3	B	BKP4	SI0022101271	BANKA KOPER 4. IZDAJA	107.00	0.00	0
2004-09-29	190	12	B	BTC1E	SI0032100578	BTC 1. IZDAJA	109.00	0.00	0
2004-09-29	190	12	B	BTC2	SI0032101527	BTC 2. IZDAJA	106.00	0.00	0
2004-09-29	190	3	B	BZ03	SI0022102154	BANKA ZASAVJE 3. IZDAJA	100.00	0.00	0
2004-09-29	190	3	C	CAP1	SI0021100035	CAPITA	550.00	0.00	0
2004-09-29	190	3	C	CAPG	SI0021112022	C2 NALO?BE	372.00	0.00	0
2004-09-29	190	3	C	CETG	SI0031100843	CETIS	42010.00	0.00	0
2004-09-29	190	12	C	CHZG	SI0031104407	COMET	2990.00	0.00	0
2004-09-29	190	3	C	CICG	SI0031103805	CINKARNA CELJE	25509.00	25500.00	299
2004-09-29	190	3	C	COMG	SI0031103607	COLOR	2700.00	2700.00	32
2004-09-29	190	3	C	CRIR	SI0021111925	CERTIUS INVEST	500.00	500.00	284
2004-09-29	190	3	C	CRKG	SI0031109158	CREINA	4602.00	0.00	0
2004-09-29	190	12	C	DELR	SI0031104456	DELO	29534.00	29500.00	365
2004-09-29	190	3	C	DMRG	SI0031105206	DANA	1000.00	0.00	0
2004-09-29	190	12	C	DPRG	SI0031107079	DELO PRODAJA	6171.00	6171.00	29
2004-09-29	190	12	C	DRPG	SI0031100256	DROGA	89897.00	90001.00	48
2004-09-29	190	5	D	DZ22	SI0009902808	DVANAJSTMESE?NE ZAKLADNE MENICE 22. IZDA	0.00	0.00	0
2004-09-29	190	5	D	DZ23	SI0009902931	DVANAJSTMESE?NE ZAKLADNE MENICE 23. IZDA	0.00	0.00	0
2004-09-29	190	5	D	DZ24	SI0009903053	DVANAJSTMESE?NE ZAKLADNE MENICE 24. IZDA	0.00	0.00	0
2004-09-29	190	5	D	DZ25	SI0009903186	DVANAJSTMESE?NE ZAKLADNE MENICE 25. IZDA	0.00	0.00	0
2004-09-29	190	5	D	DZ26	SI0009903319	DVANAJSTMESE?NE ZAKLADNE MENICE 26. IZDA	0.00	0.00	0
2004-09-29	190	3	C	DZS	SI0031105271	DZS	5001.00	5001.00	40
2004-09-29	190	12	C	EOKG	SI0031102682	EMONA OBALA	1200.00	1200.00	10
2004-09-29	190	12	C	ETOG	SI0031101338	ETOL	63000.00	63000.00	4
2004-09-29	190	3	C	ETRG	SI0031107129	ETRA 33	93983.00	94000.00	52
2004-09-29	190	3	C	FIRR	SI0021111388	FINIRA	340.00	340.10	110
2004-09-29	190	3	C	FRAG	SI0031103599	FRUCTAL	2350.00	2350.00	75
2004-09-29	190	3	C	GEAL	SI0031103417	GEA COLLEGE	1215.00	0.00	0
2004-09-29	190	3	C	GGBG	SI0031107376	GOZDNO GOSPODARSTVO BLED	1800.00	0.00	0
2004-09-29	190	3	C	GHUG	SI0031108655	GRAND HOTEL UNION	2500.00	0.00	0
2004-09-29	190	3	C	GKRG	SI0031107145	EGOLES	550.00	0.00	0
2004-09-29	190	3	C	GLJG	SI0031103938	GRADIS, GP LJUBLJANA	1530.00	0.00	0
2004-09-29	190	3	C	GORG	SI0031104993	GORI?KE OPEKARNE	2000.00	0.00	0
2004-09-29	190	12	C	GPG	SI0031102732	GPG	6800.00	0.00	0
2004-09-29	190	12	C	GRVG	SI0031104076	GORENJE	6405.00	6450.00	11411
2004-09-29	190	3	C	GSBG	SI0031101296	GEA TOVARNA OLJA	1200.00	0.00	0
2004-09-29	190	3	C	GTKG	SI0031101197	GORENJSKI TISK	2900.00	2900.10	150
2004-09-29	190	12	C	GZRG	SI0031110339	GEODETSKI ZAVOD SLOVENIJE	1600.00	0.00	0
2004-09-29	190	3	C	HDOG	SI0031101148	HELIOS, DOM?ALE	222000.00	222000.00	8
2004-09-29	190	12	B	HTB1E	SI0032100941	HOTELI BERNARDIN	103.00	0.00	0
2004-09-29	190	3	C	ICRG	SI0031104340	IMP ?RPALKE LJUBLJANA	995.00	0.00	0
2004-09-29	190	12	C	IEKG	SI0031100090	INTEREUROPA	7305.00	7300.10	2923
2004-09-29	190	3	C	IELG	SI0031110263	ELMO	800.00	0.00	0
2004-09-29	190	7	F	IFDR	SI0021113079	INFOND ID 1	1197.00	1200.60	1282
2004-09-29	190	3	C	IFFR	SI0021110760	INFOND HOLDING	986.00	986.00	2791
2004-09-29	190	3	C	IFHR	SI0021113087	INFOND HOLDING 1	633.00	636.00	950
2004-09-29	190	7	F	IFIR	SI0021110786	INFOND ID	2645.00	2650.00	8628
2004-09-29	190	3	C	IHPG	SI0031107459	INLES	401.00	0.00	0
2004-09-29	190	3	C	IMTG	SI0031109208	?ITO INTES	390.00	390.00	2000
2004-09-29	190	3	C	INJG	SI0031107087	INTEGRAL JESENICE	1940.00	0.00	0
2004-09-29	190	3	C	INRG	SI0031103334	INTERTRADE ITA	9702.00	0.00	0
2004-09-29	190	3	C	INTR	SI0021100134	INTARA	6000.00	0.00	0
2004-09-29	190	12	C	ITBG	SI0031102070	ISTRABENZ	9193.00	9220.00	557
2004-09-29	190	3	C	ITSG	SI0031103946	INTERTRADE ITS	1400.00	0.00	0
2004-09-29	190	3	C	JAMR	SI0031111097	JATA EMONA	1120.00	0.00	0
2004-09-29	190	3	C	JASG	SI0031101544	JADRAN	4700.00	4700.00	42
2004-09-29	190	3	C	JESG	SI0031104308	JELEN GOSTINSKO PODJETJE	800.00	0.00	0
2004-09-29	190	3	C	JPIG	SI0031109109	JAVOR PIVKA	500.00	0.00	0
2004-09-29	190	3	C	JTKG	SI0031107863	JUTEKS	33874.00	33900.00	62
2004-09-29	190	3	C	K4SG	SI0021112014	KS4 NALO?BE	350.00	0.00	0
2004-09-29	190	12	B	KBM2	SI0022101289	NOVA KBM 2. IZDAJA	103.00	0.00	0
2004-09-29	190	12	B	KBM3	SI0022101479	NOVA KBM 3. IZDAJA SERIJA A	109.00	0.00	0
2004-09-29	190	12	B	KBM4	SI0022101487	NOVA KBM 3. IZDAJA SERIJA B	0.00	0.00	0
2004-09-29	190	3	P	KDHP	SI0031200502	KD HOLDING	6402.00	6402.10	46
2004-09-29	190	3	C	KDHR	SI0031110461	KD HOLDING	11257.00	11250.00	53
2004-09-29	190	7	F	KDIN	SI0021110224	KD ID	217.00	215.70	55941
2004-09-29	190	3	B	KDO1E	SI0022100539	KD INVESTMENTS 1.IZDAJA	109.00	0.00	0
2004-09-29	190	3	C	KEPG	SI0031104209	KEMA PUCONCI	5203.00	0.00	0
2004-09-29	190	3	C	KHKG	SI0031100520	KOMPAS HOTELI	11052.00	11050.00	20
2004-09-29	190	3	C	KLAG	SI0031105487	KLASJE CELJE	400.00	400.00	61
2004-09-29	190	3	C	KLLG	SI0031111147	IMP KLIMAT	1801.00	0.00	0
2004-09-29	190	12	C	KOLR	SI0031100058	KOLINSKA	6322.00	6201.00	1573
2004-09-29	190	3	C	KRHR	SI0021111248	KRONA HOLDING	450.00	450.00	190
2004-09-29	190	12	C	KRKG	SI0031102120	KRKA	80565.00	80600.00	2057
2004-09-29	190	3	C	KS2G	SI0021112030	KS2 NALO?BE	410.00	0.00	0
2004-09-29	190	3	C	LIVG	SI0031107962	LIV POSTOJNA	15000.00	0.00	0
2004-09-29	190	3	C	LIZG	SI0031103714	LIZ IN?ENIRING	1400.00	1400.00	7
2004-09-29	190	12	C	LKPG	SI0031101346	LUKA KOPER	8216.00	8300.00	1661
2004-09-29	190	3	C	LLBG	SI0031108713	LIP BLED	1031.00	1031.10	190
2004-09-29	190	3	C	LSBG	SI0031100355	LESNINA EMMI	689.00	0.00	0
2004-09-29	190	3	C	MAHR	SI0021111511	MAKSIMA HOLDING	1063.00	1070.00	1843
2004-09-29	190	7	F	MAIR	SI0021111529	ID MAKSIMA	2595.00	2590.00	3409
2004-09-29	190	12	C	MAJG	SI0031108200	MLINOTEST	1840.00	0.00	0
2004-09-29	190	3	C	MAPG	SI0031100587	MARINA PORTORO?	10800.00	0.00	0
2004-09-29	190	3	C	MEDR	SI0031106915	MEDALJON	2224.00	0.00	0
2004-09-29	190	12	C	MELR	SI0031100082	MERCATOR	41283.00	41348.00	1645
2004-09-29	190	12	C	MER	SI0031104639	MERKUR	36017.00	36187.00	1259
2004-09-29	190	3	C	MHLG	SI0031110073	FOND INVEST	1336.00	1336.10	108
2004-09-29	190	3	C	MILG	SI0031111162	LESNINA	228000.00	228000.00	18
2004-09-29	190	3	C	MIPG	SI0031109695	MIP	1681.00	1681.00	9
2004-09-29	190	3	C	MISG	SI0031102716	MITOL SE?ANA	4250.00	0.00	0
2004-09-29	190	3	C	MKOG	SI0031101304	MELAMIN	5000.00	5000.00	54
2004-09-29	190	3	C	MKTG	SI0031100942	MK TISKARNA	2300.00	0.00	0
2004-09-29	190	7	F	ML0G	SI0021105968	MODRA LINIJA	248.00	250.00	7008
2004-09-29	190	3	C	MLHR	SI0021110588	MODRA LINIJA HOLDING	915.00	915.10	78
2004-09-29	190	3	C	MOKG	SI0031102013	OLJARICA, KRANJ	8015.00	8015.00	60
2004-09-29	190	8	F	MPIR	SI0021111537	PID MAKSIMA	50.00	50.20	19879
2004-09-29	190	3	C	MPLR	SI0021110844	MEDVE?EK PU?NIK	20000.00	20000.00	1351
2004-09-29	190	3	C	MR0R	SI0021111990	MERCATA	452.00	460.00	2645
2004-09-29	190	3	C	MR1R	SI0021113111	M1	705.00	705.00	1198
2004-09-29	190	3	C	MTGG	SI0031105669	METALKA TRGOVINA	100.00	0.00	0
2004-09-29	190	12	C	MTSG	SI0031103706	KOMPAS MTS	1285.00	1285.00	800
2004-09-29	190	3	C	NALN	SI0031102690	NAMA	1050.00	0.00	0
2004-09-29	190	7	F	NF1N	SI0021106008	NFD 1 DELNI?KI INVESTICIJSKI SKLAD	336.00	336.80	22066
2004-09-29	190	3	C	NF2R	SI0021112006	NFD HOLDING	889.00	880.10	43342
2004-09-29	190	12	B	NI01	SI0022100968	NFD INVESTICIJSKO SVETOVANJE	108.00	0.00	0
2004-09-29	190	12	C	NIKN	SI0031100793	NIKA	2662.00	0.00	0
2004-09-29	190	3	C	NK0R	SI0021112121	NK NALO?BE	345.00	0.00	0
2004-09-29	190	3	C	NK2R	SI0021112139	NK2 NALO?BE	310.00	0.00	0
2004-09-29	190	3	C	NKPG	SI0031107178	NIKO	30050.00	0.00	0
2004-09-29	190	12	B	NLB10	SI0022101925	NLB 10. IZDAJA	105.00	0.00	0
2004-09-29	190	12	B	NLB11	SI0022101933	NLB 11. IZDAJA	103.00	0.00	0
2004-09-29	190	12	B	NLB12	SI0022102014	NLB 12. IZDAJA	102.00	0.00	0
2004-09-29	190	12	B	NLB13	SI0022102006	NLB 13. IZDAJA	106.00	0.00	0
2004-09-29	190	3	B	NLB14	SI0022102089	NLB 14. IZDAJA	100.00	0.00	0
2004-09-29	190	12	B	NLB3	SI0022101180	NLB 2. IZDAJA SERIJA A	102.00	0.00	0
2004-09-29	190	12	B	NLB4	SI0022101198	NLB 2. IZDAJA SERIJA B	101.00	0.00	0
2004-09-29	190	12	B	NLB5	SI0022101362	NLB 3. IZDAJA	103.00	0.00	0
2004-09-29	190	3	B	NLB7	SI0022101776	NLB 7. IZDAJA	107.00	0.00	0
2004-09-29	190	3	B	NLB8	SI0022101784	NLB 8. IZDAJA	103.00	0.00	0
2004-09-29	190	12	B	NLB9	SI0022101917	NLB 9. IZDAJA	103.00	0.00	0
2004-09-29	190	3	C	PALG	SI0031103300	HOTELI PALACE	1505.00	0.00	0
2004-09-29	190	3	B	PBS2	SI0022101230	PO?TNA BANKA SLOVENIJE 2. IZDAJA	112.00	0.00	0
2004-09-29	190	3	B	PBS3	SI0022101354	PO?TNA BANKA SLOVENIJE 3. IZDAJA	100.00	0.00	0
2004-09-29	190	3	B	PBS5	SI0022102030	PO?TNA BANKA SLOVENIJE 5. IZDAJA	101.00	0.00	0
2004-09-29	190	3	C	PDKR	SI0021111966	KD Nalo?be	551.00	553.00	4049
2004-09-29	190	12	C	PETG	SI0031102153	PETROL	64982.00	64998.00	918
2004-09-29	190	12	C	PILR	SI0031107418	PIVOVARNA LA?KO	7601.00	7650.00	408
2004-09-29	190	3	B	PNO1	SI0022102121	POTEZA NALO?BE	0.00	0.00	0
2004-09-29	190	3	C	POIR	SI0021110984	POM-INVEST	820.00	821.00	245
2004-09-29	190	3	C	POPG	SI0031108226	PLAMA - PUR	3100.00	3100.00	50
2004-09-29	190	3	C	PPIG	SI0021113038	POM-NALO?BE	396.00	396.30	117
2004-09-29	190	3	B	PRB4	SI0022101081	PROBANKA 4. IZDAJA	100.00	0.00	0
2004-09-29	190	3	B	PRB5	SI0022101537	PROBANKA 5. IZDAJA	100.00	0.00	0
2004-09-29	190	3	B	PRB6	SI0022101941	PROBANKA 6. IZDAJA	101.00	0.00	0
2004-09-29	190	3	B	PRB7	SI0022102097	PROBANKA 7. IZDAJA	101.00	0.00	0
2004-09-29	190	12	P	PRBP	SI0021200405	PROBANKA	6200.00	6200.00	2
2004-09-29	190	12	C	PULG	SI0031109075	PIVOVARNA UNION	76000.00	0.00	0
2004-09-29	190	12	C	RARG	SI0031102302	RADENSKA	1911.00	1920.00	759
2004-09-29	190	3	P	RGP	SI0031200288	ZDRAVILI??E ROGA?KA	300.00	0.00	0
2004-09-29	190	3	C	RGS	SI0031104894	ZDRAVILI??E ROGA?KA	156.00	0.00	0
2004-09-29	190	3	C	RKRG	SI0031103284	RTC KRVAVEC	750.00	0.00	0
2004-09-29	190	12	B	RS10	SI0002100731	REPUBLIKA SLOVENIJA 10.IZDAJA	100.00	0.00	0
2004-09-29	190	12	B	RS17	SI0002101150	REPUBLIKA SLOVENIJA 17. IZDAJA	103.00	0.00	0
2004-09-29	190	12	B	RS18	SI0002101168	REPUBLIKA SLOVENIJA 18. IZDAJA	107.00	0.00	0
2004-09-29	190	12	B	RS21	SI0002101341	REPUBLIKA SLOVENIJA 21. IZDAJA	97.00	0.00	0
2004-09-29	190	12	B	RS22	SI0002101374	REPUBLIKA SLOVENIJA 22. IZDAJA	104.00	0.00	0
2004-09-29	190	12	B	RS23	SI0002101382	REPUBLIKA SLOVENIJA 23. IZDAJA	110.00	0.00	0
2004-09-29	190	12	B	RS25	SI0002101408	REPUBLIKA SLOVENIJA 25. IZDAJA	104.00	0.00	0
2004-09-29	190	12	B	RS26	SI0002101432	REPUBLIKA SLOVENIJA 26. IZDAJA	106.00	0.00	0
2004-09-29	190	12	B	RS27	SI0002101549	REPUBLIKA SLOVENIJA 27. IZDAJA	105.00	0.00	0
2004-09-29	190	12	B	RS28	SI0002101564	REPUBLIKA SLOVENIJA 28. IZDAJA	100.00	0.00	0
2004-09-29	190	12	B	RS29	SI0002101572	REPUBLIKA SLOVENIJA 29. IZDAJA	106.00	0.00	0
2004-09-29	190	12	B	RS31	SI0002101580	REPUBLIKA SLOVENIJA 31. IZDAJA	107.00	0.00	0
2004-09-29	190	12	B	RS32	SI0002101598	REPUBLIKA SLOVENIJA 32. IZDAJA	107.00	0.00	0
2004-09-29	190	12	B	RS33	SI0002101648	REPUBLIKA SLOVENIJA 33. IZDAJA	140.00	0.00	0
2004-09-29	190	12	B	RS34	SI0002101614	REPUBLIKA SLOVENIJA 34. IZDAJA	104.00	0.00	0
2004-09-29	190	12	B	RS35	SI0002101622	REPUBLIKA SLOVENIJA 35. IZDAJA	106.00	0.00	0
2004-09-29	190	12	B	RS36	SI0002101630	REPUBLIKA SLOVENIJA 36. IZDAJA	103.00	0.00	0
2004-09-29	190	12	B	RS37	SI0002101663	REPUBLIKA SLOVENIJA 37. IZDAJA	105.00	0.00	0
2004-09-29	190	12	B	RS38	SI0002101671	REPUBLIKA SLOVENIJA 38. IZDAJA	112.00	112.50	177
2004-09-29	190	12	B	RS39	SI0002101655	REPUBLIKA SLOVENIJA 39. IZDAJA	99.00	99.50	3345
2004-09-29	190	12	B	RS40	SI0002101697	REPUBLIKA SLOVENIJA 40. IZDAJA	103.00	0.00	0
2004-09-29	190	12	B	RS41	SI0002101705	REPUBLIKA SLOVENIJA 41. IZDAJA	104.00	0.00	0
2004-09-29	190	12	B	RS42	SI0002101721	REPUBLIKA SLOVENIJA 42. IZDAJA	104.00	0.00	0
2004-09-29	190	12	B	RS43	SI0002101796	REPUBLIKA SLOVENIJA 43. IZDAJA	102.00	0.00	0
2004-09-29	190	12	B	RS44	SI0002101820	REPUBLIKA SLOVENIJA 44. IZDAJA	110.00	0.00	0
2004-09-29	190	12	B	RS45	SI0002101812	REPUBLIKA SLOVENIJA 45. IZDAJA	103.00	0.00	0
2004-09-29	190	12	B	RS48	SI0002101853	REPUBLIKA SLOVENIJA 48. IZDAJA	104.00	0.00	0
2004-09-29	190	12	B	RS49	SI0002101887	REPUBLIKA SLOVENIJA 49. IZDAJA	106.00	0.00	0
2004-09-29	190	12	B	RS50	SI0002101895	REPUBLIKA SLOVENIJA 50. IZDAJA	102.00	0.00	0
2004-09-29	190	12	B	RS51	SI0002101903	REPUBLIKA SLOVENIJA 51. IZDAJA	106.00	0.00	0
2004-09-29	190	12	B	RS52	SI0002101952	REPUBLIKA SLOVENIJA 52. IZDAJA	106.00	0.00	0
2004-09-29	190	12	B	RS53	SI0002101960	REPUBLIKA SLOVENIJA 53. IZDAJA	105.00	105.90	60
2004-09-29	190	12	B	RS54	SI0002102059	REPUBLIKA SLOVENIJA 54. IZDAJA	108.00	0.00	0
2004-09-29	190	12	B	RS55	SI0002102109	REPUBLIKA SLOVENIJA 55. IZDAJA	103.00	103.18	1893
2004-09-29	190	12	B	RS56	SI0002102117	REPUBLIKA SLOVENIJA 56. IZDAJA	102.00	0.00	0
2004-09-29	190	12	B	RS57	SI0002102141	REPUBLIKA SLOVENIJA 57. IZDAJA	102.00	0.00	0
2004-09-29	190	12	C	SALR	SI0031110453	SALUS, LJUBLJANA	134500.00	134500.00	3
2004-09-29	190	12	C	SAVA	SI0031108457	SAVA	37323.00	37502.10	83
2004-09-29	190	3	C	SELR	SI0031111758	SATURNUS EMBALA?A	44101.00	44101.00	30
2004-09-29	190	3	C	SIHG	SI0031107426	SIJAJ HRASTNIK	2000.00	0.00	0
2004-09-29	190	3	B	SIPAE	SI0032101113	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA A	0.00	0.00	0
2004-09-29	190	3	B	SIPBE	SI0032101121	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B	0.00	0.00	0
2004-09-29	190	3	C	SKAG	SI0031102450	SVILANIT KAMNIK	1499.00	0.00	0
2004-09-29	190	12	B	SKB4A	SI0022100992	SKB BANKA 4. IZDAJA SERIJA A	103.00	0.00	0
2004-09-29	190	12	B	SKB4B	SI0022101008	SKB BANKA 4. IZDAJA SERIJA B	97.00	0.00	0
2004-09-29	190	3	C	SKDR	SI0031110164	KD GROUP	100000.00	106330.30	2153
2004-09-29	190	3	C	SLLG	SI0031100405	SLOVENIJALES	12400.00	12400.00	30
2004-09-29	190	7	F	SN0N	SI0021105901	KRONA SENIOR	158.00	159.50	51186
2004-09-29	190	3	B	SOS2E	SI0002100558	SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA	106.00	106.00	9266
2004-09-29	190	12	B	SSR1E	SI0002100210	STANOVANJSKI SKLAD RS 1. IZDAJA	104.00	0.00	0
2004-09-29	190	12	B	SSR2	SI0002100806	STANOVANJSKI SKLAD RS 2.IZDAJA	106.00	0.00	0
2004-09-29	190	3	B	SSR3	SI0002101416	STANOVANJSKI SKLAD RS 3. IZDAJA	112.00	0.00	0
2004-09-29	190	3	C	ST1R	SI0021112105	HRAM HOLDING	360.00	360.00	380
2004-09-29	190	3	C	SVMG	SI0031102096	SVILA	30.00	0.00	0
2004-09-29	190	5	D	SZ28	SI0009903111	?ESTMESE?NE ZAKLADNE MENICE 28. IZDAJA	0.00	0.00	0
2004-09-29	190	5	D	SZ29	SI0009903236	?ESTMESE?NE ZAKLADNE MENICE 29. IZDAJA	0.00	0.00	0
2004-09-29	190	5	D	SZ30	SI0009903350	?ESTMESE?NE ZAKLADNE MENICE 30. IZDAJA	0.00	0.00	0
2004-09-29	190	12	B	SZB3	SI0022101024	DBS 3. IZDAJA	103.00	0.00	0
2004-09-29	190	3	B	SZB4	SI0022101511	DBS 4. IZDAJA	0.00	0.00	0
2004-09-29	190	12	C	TCRG	SI0031100637	TERME ?ATE?	38700.00	38700.00	4
2004-09-29	190	3	C	TEAG	SI0031102211	TEKSTINA	236.00	0.00	0
2004-09-29	190	12	C	TEHG	SI0031100025	TEHNOUNION	12701.00	0.00	0
2004-09-29	190	3	C	TFDR	SI0021111206	TRIGLAV, FINAN?NA DRU?BA	1212.00	1221.00	1574
2004-09-29	190	7	F	TG1R	SI0021113129	TRIGLAV STEBER I, delni?ka ID	3674.00	3704.10	11898
2004-09-29	190	3	C	TKMG	SI0031104241	KO?AKI TMI	15000.00	0.00	0
2004-09-29	190	3	C	TODG	SI0031101361	TOSAMA	12888.00	0.00	0
2004-09-29	190	3	C	TR0R	SI0021112196	TRDNJAVA HOLDING	251.00	251.50	380
2004-09-29	190	3	C	TR1R	SI0021112204	TRDNJAVA I HOLDING	320.00	320.10	604
2004-09-29	190	3	C	TRSG	SI0021112238	TRIGLAV NALO?BE	427.00	415.00	23309
2004-09-29	190	3	C	TSOR	SI0031100207	TOVARNA SLADKORJA ORMO?	8300.00	0.00	0
2004-09-29	190	3	C	TUBG	SI0031103441	SWATY	13000.00	0.00	0
2004-09-29	190	5	D	TZ75	SI0009903301	TRIMESE?NE ZAKLADNE MENICE 75. IZDAJA	0.00	0.00	0
2004-09-29	190	5	D	TZ76	SI0009903368	TRIMESE?NE ZAKLADNE MENICE 76. IZDAJA	0.00	0.00	0
2004-09-29	190	3	C	UPGR	SI0021102668	UPIMO GROUP	35.00	0.00	0
2004-09-29	190	3	C	USAR	SI0031111477	UNIT-AS LJUBLJANA	4658.00	0.00	0
2004-09-29	190	3	C	USLG	SI0031104670	UNITAS, LJUBLJANA	2110.00	2110.00	267
2004-09-29	190	3	C	VHDR	SI0021111313	VIPA HOLDING	900.00	900.00	1984
2004-09-29	190	3	C	VHLG	SI0031105511	HIDROTEHNIK	1695.00	0.00	0
2004-09-29	190	3	C	VIHR	SI0021111255	VIZIJA HOLDING	670.00	700.00	197276
2004-09-29	190	7	F	VIIN	SI0021111321	VIPA INVEST	2139.00	2131.30	532
2004-09-29	190	12	B	VIP3E	SI0022100562	BANKA VIPA 3.IZDAJA	103.00	0.00	0
2004-09-29	190	12	B	VIP4E	SI0022100745	BANKA VIPA 4.IZDAJA	103.00	0.00	0
2004-09-29	190	12	B	VIP5	SI0022100869	BANKA VIPA 5.IZDAJA	102.00	0.00	0
2004-09-29	190	12	B	VIP6	SI0022101131	BANKA VIPA 6. IZDAJA	101.00	0.00	0
2004-09-29	190	12	B	VIP7	SI0022101420	BANKA VIPA 7. IZDAJA	100.00	0.00	0
2004-09-29	190	3	C	VLJG	SI0031100694	VELANA	650.00	650.00	366
2004-09-29	190	12	B	VP02E	SI0022100976	BANKA VIPA 2. IZDAJA	104.00	0.00	0
2004-09-29	190	3	C	VZPG	SI0021112113	VIZIJA HOLDING ENA	570.00	600.00	192988
2004-09-29	190	3	C	ZDDG	SI0031105396	TERME DOBRNA	1890.00	0.00	0
2004-09-29	190	7	F	ZM1N	SI0021106172	ZLATA MONETA I, ID	138.00	138.80	166822
2004-09-29	190	3	C	ZM2R	SI0021111982	ZLATA MONETA II	493.00	475.10	2952
2004-09-29	190	3	C	ZMDG	SI0031106964	?ELEZARNA RAVNE - MONTER DRAVOGRAD	1110.00	1110.00	1
2004-09-29	190	3	B	ZT01	SI0022102063	ZAVAROVALNICA TRIGLAV 1. IZDAJA	100.00	0.00	0
2004-09-29	190	12	C	ZTOG	SI0031108440	?ITO	38538.00	38601.00	4
2004-09-29	190	3	C	ZV2R	SI0021112154	ZVON DVA HOLDING	474.00	474.70	3739
2004-09-29	190	3	C	ZVHR	SI0021111776	ZVON ENA HOLDING	2149.00	2142.70	5230
2004-09-29	190	7	F	ZVIR	SI0021111784	ZVON ENA ID	2874.00	2886.40	490

Stevilo zapisov: 262