Tecajnica Ljubljanske borze za dan '2004-10-27'

datum tecajnice	st tecajnice	tier	type	oznaka vp	isin koda vp	izdajatelj	avgprice	zakljucni tecaj	promet v lotih
2004-10-27	210	3	C	AAPG	SI0021111917	AKTIVA AVANT	450.00	450.00	84
2004-10-27	210	12	B	AB03	SI0022100901	ABANKA 3.IZDAJA	103.00	0.00	0
2004-10-27	210	12	B	AB04	SI0022101313	ABANKA 4. IZDAJA	103.00	0.00	0
2004-10-27	210	12	B	AB05	SI0022101503	ABANKA 5. IZDAJA	102.00	102.10	685
2004-10-27	210	12	B	AB06	SI0022101800	ABANKA 6. IZDAJA	102.00	0.00	0
2004-10-27	210	12	B	AB07	SI0022102048	ABANKA VIPA 7. IZDAJA	102.00	0.00	0
2004-10-27	210	3	B	AB08	SI0022102188	ABANKA VIPA 8. IZDAJA	101.00	0.00	0
2004-10-27	210	3	B	AB09	SI0022102196	ABANKA VIPA 9. IZDAJA	0.00	0.00	0
2004-10-27	210	3	B	ACL1E	SI0032100719	AUTOCOMMERCE 1. IZDAJA	106.00	0.00	0
2004-10-27	210	12	C	AELG	SI0031103276	AERODROM LJUBLJANA	9981.00	10001.60	196
2004-10-27	210	3	C	AKIR	SI0021111354	AKTIVA INVEST	24000.00	24000.00	35
2004-10-27	210	3	C	AKMG	SI0031104332	AGROKOMBINAT MARIBOR	1010.00	0.00	0
2004-10-27	210	3	C	APAG	SI0031109893	ALPETOUR POTOVALNA AGENCIJA	2360.00	0.00	0
2004-10-27	210	3	C	AR1R	SI0021112071	ARKADA HOLDING	940.00	940.00	709
2004-10-27	210	3	C	ASVG	SI0031103151	AVTOPREVOZNI?TVO IN SERVISI	72.00	0.00	0
2004-10-27	210	3	C	ATPG	SI0021112162	AKTIVA NALO?BE	990.00	990.00	1066
2004-10-27	210	12	B	BCE3	SI0022101065	BANKA CELJE 3. IZDAJA	100.00	0.00	0
2004-10-27	210	12	B	BCE4	SI0022101214	BANKA CELJE 4. IZDAJA	102.00	0.00	0
2004-10-27	210	12	B	BCE5	SI0022101495	BANKA CELJE 5. IZDAJA	101.00	0.00	0
2004-10-27	210	12	B	BCE6A	SI0022101735	BANKA CELJE 6. IZDAJA SERIJA A	100.00	0.00	0
2004-10-27	210	12	B	BCE6B	SI0022101743	BANKA CELJE 6. IZDAJA SERIJA B	0.00	0.00	0
2004-10-27	210	12	B	BCE7	SI0022101974	BANKA CELJE 7. IZDAJA	0.00	0.00	0
2004-10-27	210	12	B	BCE8	SI0022102220	BANKA CELJE 8. IZDAJA	0.00	0.00	0
2004-10-27	210	3	C	BELG	SI0031102161	BELINKA	6400.00	6400.00	100
2004-10-27	210	3	B	BKP4	SI0022101271	BANKA KOPER 4. IZDAJA	107.00	0.00	0
2004-10-27	210	12	B	BTC1E	SI0032100578	BTC 1. IZDAJA	108.00	0.00	0
2004-10-27	210	12	B	BTC2	SI0032101527	BTC 2. IZDAJA	106.00	0.00	0
2004-10-27	210	3	B	BZ03	SI0022102154	BANKA ZASAVJE 3. IZDAJA	100.00	0.00	0
2004-10-27	210	3	C	CAP1	SI0021100035	CAPITA	550.00	0.00	0
2004-10-27	210	3	C	CETG	SI0031100843	CETIS	43207.00	43200.00	4
2004-10-27	210	12	C	CHZG	SI0031104407	COMET	2610.00	0.00	0
2004-10-27	210	3	C	CICG	SI0031103805	CINKARNA CELJE	26000.00	26000.00	10
2004-10-27	210	3	C	COMG	SI0031103607	COLOR	1850.00	1850.00	24
2004-10-27	210	3	C	CRIR	SI0021111925	CERTIUS INVEST	500.00	500.00	867
2004-10-27	210	3	C	CRKG	SI0031109158	CREINA	4602.00	0.00	0
2004-10-27	210	12	C	DELR	SI0031104456	DELO	29000.00	29000.00	30
2004-10-27	210	3	C	DMRG	SI0031105206	DANA	1001.00	0.00	0
2004-10-27	210	12	C	DPRG	SI0031107079	DELO PRODAJA	6300.00	6300.00	21
2004-10-27	210	12	C	DRPG	SI0031100256	DROGA	89875.00	88003.00	16
2004-10-27	210	5	D	DZ22	SI0009902808	DVANAJSTMESE?NE ZAKLADNE MENICE 22. IZDA	0.00	0.00	0
2004-10-27	210	5	D	DZ23	SI0009902931	DVANAJSTMESE?NE ZAKLADNE MENICE 23. IZDA	0.00	0.00	0
2004-10-27	210	5	D	DZ24	SI0009903053	DVANAJSTMESE?NE ZAKLADNE MENICE 24. IZDA	0.00	0.00	0
2004-10-27	210	5	D	DZ25	SI0009903186	DVANAJSTMESE?NE ZAKLADNE MENICE 25. IZDA	0.00	0.00	0
2004-10-27	210	5	D	DZ26	SI0009903319	DVANAJSTMESE?NE ZAKLADNE MENICE 26. IZDA	0.00	0.00	0
2004-10-27	210	5	D	DZ27	SI0009903434	DVANAJSTMESE?NE ZAKLADNE MENICE 27. IZDA	0.00	0.00	0
2004-10-27	210	3	C	DZS	SI0031105271	DZS	5003.00	5003.00	1589
2004-10-27	210	12	C	EOKG	SI0031102682	EMONA OBALA	1218.00	1190.10	37
2004-10-27	210	12	C	ETOG	SI0031101338	ETOL	60100.00	61000.00	1116
2004-10-27	210	3	C	ETRG	SI0031107129	ETRA 33	94950.00	0.00	0
2004-10-27	210	3	C	FIRR	SI0021111388	FINIRA	324.00	326.00	225
2004-10-27	210	3	C	FRAG	SI0031103599	FRUCTAL	2050.00	0.00	0
2004-10-27	210	3	C	GEAL	SI0031103417	GEA COLLEGE	1215.00	0.00	0
2004-10-27	210	3	C	GGBG	SI0031107376	GOZDNO GOSPODARSTVO BLED	1730.00	0.00	0
2004-10-27	210	3	C	GHUG	SI0031108655	GRAND HOTEL UNION	2320.00	0.00	0
2004-10-27	210	3	C	GKRG	SI0031107145	EGOLES	550.00	0.00	0
2004-10-27	210	3	C	GLJG	SI0031103938	GRADIS, GP LJUBLJANA	1530.00	0.00	0
2004-10-27	210	3	C	GORG	SI0031104993	GORI?KE OPEKARNE	2000.00	0.00	0
2004-10-27	210	12	C	GPG	SI0031102732	GPG	6800.00	0.00	0
2004-10-27	210	12	C	GRVG	SI0031104076	GORENJE	6429.00	6448.90	521
2004-10-27	210	3	C	GSBG	SI0031101296	GEA TOVARNA OLJA	1003.00	0.00	0
2004-10-27	210	3	C	GTKG	SI0031101197	GORENJSKI TISK	3000.00	0.00	0
2004-10-27	210	12	C	GZRG	SI0031110339	GEODETSKI ZAVOD SLOVENIJE	2000.00	0.00	0
2004-10-27	210	3	C	HDOG	SI0031101148	HELIOS, DOM?ALE	224000.00	224000.00	19
2004-10-27	210	12	B	HTB1E	SI0032100941	HOTELI BERNARDIN	103.00	0.00	0
2004-10-27	210	3	C	IALG	SI0031107046	ISKRA AVTOELEKTRIKA	10936.00	11000.00	119
2004-10-27	210	3	C	ICRG	SI0031104340	IMP ?RPALKE LJUBLJANA	990.00	0.00	0
2004-10-27	210	12	C	IEKG	SI0031100090	INTEREUROPA	7499.00	7500.10	961
2004-10-27	210	3	C	IELG	SI0031110263	ELMO	705.00	0.00	0
2004-10-27	210	7	F	IFDR	SI0021113079	INFOND ID 1	1209.00	1210.00	722
2004-10-27	210	3	C	IFFR	SI0021110760	INFOND HOLDING	968.00	970.00	2692
2004-10-27	210	3	C	IFHR	SI0021113087	INFOND HOLDING 1	612.00	612.00	550
2004-10-27	210	7	F	IFIR	SI0021110786	INFOND ID	2619.00	2611.70	2611
2004-10-27	210	3	C	IHPG	SI0031107459	INLES	500.00	0.00	0
2004-10-27	210	3	C	IMTG	SI0031109208	?ITO INTES	261.00	0.00	0
2004-10-27	210	3	C	INJG	SI0031107087	INTEGRAL JESENICE	2100.00	2100.00	975
2004-10-27	210	3	C	INRG	SI0031103334	INTERTRADE ITA	9702.00	0.00	0
2004-10-27	210	3	C	INTR	SI0021100134	INTARA	6000.00	0.00	0
2004-10-27	210	12	C	ITBG	SI0031102070	ISTRABENZ	9044.00	9050.00	623
2004-10-27	210	3	C	ITSG	SI0031103946	INTERTRADE ITS	1096.00	0.00	0
2004-10-27	210	3	C	JAMR	SI0031111097	JATA EMONA	1070.00	0.00	0
2004-10-27	210	3	C	JASG	SI0031101544	JADRAN	4300.00	4300.50	1
2004-10-27	210	3	C	JESG	SI0031104308	JELEN GOSTINSKO PODJETJE	800.00	0.00	0
2004-10-27	210	3	C	JPIG	SI0031109109	JAVOR PIVKA	549.00	550.00	1512
2004-10-27	210	3	C	JTKG	SI0031107863	JUTEKS	32494.00	32500.00	159
2004-10-27	210	12	B	KBM2	SI0022101289	NOVA KBM 2. IZDAJA	103.00	0.00	0
2004-10-27	210	12	B	KBM3	SI0022101479	NOVA KBM 3. IZDAJA SERIJA A	109.00	0.00	0
2004-10-27	210	12	B	KBM4	SI0022101487	NOVA KBM 3. IZDAJA SERIJA B	0.00	0.00	0
2004-10-27	210	12	B	KBM5	SI0022102212	NOVA KBM 5. IZDAJA	0.00	0.00	0
2004-10-27	210	12	B	KBM6	SI0022102238	NOVA KBM 6. IZDAJA	0.00	101.70	400
2004-10-27	210	3	P	KDHP	SI0031200502	KD HOLDING	6500.00	6500.00	78
2004-10-27	210	3	C	KDHR	SI0031110461	KD HOLDING	11420.00	11300.00	69
2004-10-27	210	7	F	KDIN	SI0021110224	KD ID	222.00	222.80	26767
2004-10-27	210	3	B	KDO1E	SI0022100539	KD INVESTMENTS 1.IZDAJA	109.00	0.00	0
2004-10-27	210	3	C	KEPG	SI0031104209	KEMA PUCONCI	6000.00	6000.00	8
2004-10-27	210	3	C	KHKG	SI0031100520	KOMPAS HOTELI	15450.00	15450.00	10
2004-10-27	210	3	C	KLAG	SI0031105487	KLASJE CELJE	402.00	0.00	0
2004-10-27	210	3	C	KLLG	SI0031111147	IMP KLIMAT	2017.00	0.00	0
2004-10-27	210	12	C	KOLR	SI0031100058	KOLINSKA	6034.00	6000.00	449
2004-10-27	210	3	C	KRHR	SI0021111248	KRONA HOLDING	450.00	450.00	95
2004-10-27	210	12	C	KRKG	SI0031102120	KRKA	81989.00	82000.00	1312
2004-10-27	210	3	C	KS2G	SI0021112030	KS2 NALO?BE	405.00	405.40	1013
2004-10-27	210	3	C	LIVG	SI0031107962	LIV POSTOJNA	14571.00	0.00	0
2004-10-27	210	3	C	LIZG	SI0031103714	LIZ IN?ENIRING	1400.00	0.00	0
2004-10-27	210	12	C	LKPG	SI0031101346	LUKA KOPER	8139.00	8150.00	2442
2004-10-27	210	3	C	LLBG	SI0031108713	LIP BLED	1000.00	0.00	0
2004-10-27	210	3	C	LSBG	SI0031100355	LESNINA EMMI	723.00	0.00	0
2004-10-27	210	3	C	MAHR	SI0021111511	MAKSIMA HOLDING	1011.00	1000.50	1687
2004-10-27	210	7	F	MAIR	SI0021111529	ID MAKSIMA	2601.00	2608.00	1642
2004-10-27	210	12	C	MAJG	SI0031108200	MLINOTEST	1849.00	0.00	0
2004-10-27	210	3	C	MAPG	SI0031100587	MARINA PORTORO?	9341.00	0.00	0
2004-10-27	210	3	C	MEDR	SI0031106915	MEDALJON	2300.00	2300.00	13015
2004-10-27	210	12	C	MELR	SI0031100082	MERCATOR	42509.00	42550.00	1830
2004-10-27	210	12	C	MER	SI0031104639	MERKUR	36996.00	36999.00	207
2004-10-27	210	3	C	MHLG	SI0031110073	FOND INVEST	1300.00	0.00	0
2004-10-27	210	3	C	MILG	SI0031111162	LESNINA	243000.00	243000.00	9
2004-10-27	210	3	C	MIPG	SI0031109695	MIP	1800.00	0.00	0
2004-10-27	210	3	C	MISG	SI0031102716	MITOL SE?ANA	4400.00	4400.00	5000
2004-10-27	210	3	C	MKIR	SI0021113194	MAKSIMA INVEST	508.00	511.00	1196
2004-10-27	210	3	C	MKOG	SI0031101304	MELAMIN	5192.00	0.00	0
2004-10-27	210	3	C	MKTG	SI0031100942	MK TISKARNA	2300.00	0.00	0
2004-10-27	210	7	F	ML0G	SI0021105968	MODRA LINIJA	246.00	246.00	5240
2004-10-27	210	3	C	MLHR	SI0021110588	MODRA LINIJA HOLDING	920.00	920.00	287
2004-10-27	210	3	C	MOKG	SI0031102013	OLJARICA, KRANJ	8000.00	0.00	0
2004-10-27	210	3	C	MPLR	SI0021110844	MEDVE?EK PU?NIK	18000.00	0.00	0
2004-10-27	210	3	C	MR0R	SI0021111990	MERCATA	472.00	475.00	1099
2004-10-27	210	3	C	MR1R	SI0021113111	M1	435.00	0.00	0
2004-10-27	210	3	C	MTGG	SI0031105669	METALKA TRGOVINA	188.00	200.00	440
2004-10-27	210	12	C	MTSG	SI0031103706	KOMPAS MTS	1348.00	1350.00	1087
2004-10-27	210	3	C	NALN	SI0031102690	NAMA	1050.00	0.00	0
2004-10-27	210	7	F	NF1N	SI0021106008	NFD 1 DELNI?KI INVESTICIJSKI SKLAD	334.00	334.10	22407
2004-10-27	210	3	C	NF2R	SI0021112006	NFD HOLDING	894.00	900.00	10098
2004-10-27	210	12	B	NI01	SI0022100968	NFD INVESTICIJSKO SVETOVANJE	105.00	0.00	0
2004-10-27	210	12	C	NIKN	SI0031100793	NIKA	2400.00	2400.00	2
2004-10-27	210	3	C	NK2R	SI0021112139	NK2 NALO?BE	300.00	301.00	265
2004-10-27	210	3	C	NKPG	SI0031107178	NIKO	32350.00	0.00	0
2004-10-27	210	12	B	NLB10	SI0022101925	NLB 10. IZDAJA	105.00	0.00	0
2004-10-27	210	12	B	NLB11	SI0022101933	NLB 11. IZDAJA	103.00	0.00	0
2004-10-27	210	12	B	NLB12	SI0022102014	NLB 12. IZDAJA	102.00	0.00	0
2004-10-27	210	12	B	NLB13	SI0022102006	NLB 13. IZDAJA	106.00	0.00	0
2004-10-27	210	3	B	NLB14	SI0022102089	NLB 14. IZDAJA	100.00	0.00	0
2004-10-27	210	12	B	NLB3	SI0022101180	NLB 2. IZDAJA SERIJA A	100.00	0.00	0
2004-10-27	210	12	B	NLB4	SI0022101198	NLB 2. IZDAJA SERIJA B	101.00	0.00	0
2004-10-27	210	12	B	NLB5	SI0022101362	NLB 3. IZDAJA	103.00	0.00	0
2004-10-27	210	3	B	NLB7	SI0022101776	NLB 7. IZDAJA	107.00	0.00	0
2004-10-27	210	3	B	NLB8	SI0022101784	NLB 8. IZDAJA	103.00	0.00	0
2004-10-27	210	12	B	NLB9	SI0022101917	NLB 9. IZDAJA	103.00	0.00	0
2004-10-27	210	3	C	PALG	SI0031103300	HOTELI PALACE	1500.00	0.00	0
2004-10-27	210	3	B	PBS2	SI0022101230	PO?TNA BANKA SLOVENIJE 2. IZDAJA	112.00	0.00	0
2004-10-27	210	3	B	PBS3	SI0022101354	PO?TNA BANKA SLOVENIJE 3. IZDAJA	100.00	0.00	0
2004-10-27	210	3	B	PBS5	SI0022102030	PO?TNA BANKA SLOVENIJE 5. IZDAJA	101.00	0.00	0
2004-10-27	210	3	C	PDKR	SI0021111966	KD Nalo?be	560.00	560.30	1028
2004-10-27	210	12	C	PETG	SI0031102153	PETROL	63472.00	63362.00	199
2004-10-27	210	12	C	PILR	SI0031107418	PIVOVARNA LA?KO	7300.00	7400.00	221
2004-10-27	210	3	B	PNO1	SI0022102121	POTEZA NALO?BE	0.00	0.00	0
2004-10-27	210	3	C	POIR	SI0021110984	POM-INVEST	861.00	861.00	79
2004-10-27	210	3	C	POPG	SI0031108226	PLAMA - PUR	3110.00	0.00	0
2004-10-27	210	3	C	PPIG	SI0021113038	POM-NALO?BE	395.00	395.00	81
2004-10-27	210	3	B	PRB4	SI0022101081	PROBANKA 4. IZDAJA	100.00	0.00	0
2004-10-27	210	3	B	PRB5	SI0022101537	PROBANKA 5. IZDAJA	100.00	0.00	0
2004-10-27	210	3	B	PRB6	SI0022101941	PROBANKA 6. IZDAJA	101.00	0.00	0
2004-10-27	210	3	B	PRB7	SI0022102097	PROBANKA 7. IZDAJA	101.00	0.00	0
2004-10-27	210	12	P	PRBP	SI0021200405	PROBANKA	6200.00	6200.00	1
2004-10-27	210	12	C	PULG	SI0031109075	PIVOVARNA UNION	72500.00	0.00	0
2004-10-27	210	12	C	RARG	SI0031102302	RADENSKA	1950.00	1950.00	6
2004-10-27	210	3	P	RGP	SI0031200288	ZDRAVILI??E ROGA?KA	300.00	0.00	0
2004-10-27	210	3	C	RGS	SI0031104894	ZDRAVILI??E ROGA?KA	138.00	0.00	0
2004-10-27	210	3	C	RKRG	SI0031103284	RTC KRVAVEC	750.00	0.00	0
2004-10-27	210	12	B	RS10	SI0002100731	REPUBLIKA SLOVENIJA 10.IZDAJA	100.00	0.00	0
2004-10-27	210	12	B	RS17	SI0002101150	REPUBLIKA SLOVENIJA 17. IZDAJA	103.00	0.00	0
2004-10-27	210	12	B	RS18	SI0002101168	REPUBLIKA SLOVENIJA 18. IZDAJA	107.00	0.00	0
2004-10-27	210	12	B	RS21	SI0002101341	REPUBLIKA SLOVENIJA 21. IZDAJA	98.00	98.40	8014
2004-10-27	210	12	B	RS22	SI0002101374	REPUBLIKA SLOVENIJA 22. IZDAJA	104.00	0.00	0
2004-10-27	210	12	B	RS23	SI0002101382	REPUBLIKA SLOVENIJA 23. IZDAJA	110.00	0.00	0
2004-10-27	210	12	B	RS25	SI0002101408	REPUBLIKA SLOVENIJA 25. IZDAJA	107.00	107.00	9
2004-10-27	210	12	B	RS26	SI0002101432	REPUBLIKA SLOVENIJA 26. IZDAJA	107.00	0.00	0
2004-10-27	210	12	B	RS27	SI0002101549	REPUBLIKA SLOVENIJA 27. IZDAJA	106.00	0.00	0
2004-10-27	210	12	B	RS28	SI0002101564	REPUBLIKA SLOVENIJA 28. IZDAJA	100.00	0.00	0
2004-10-27	210	12	B	RS29	SI0002101572	REPUBLIKA SLOVENIJA 29. IZDAJA	107.00	0.00	0
2004-10-27	210	12	B	RS31	SI0002101580	REPUBLIKA SLOVENIJA 31. IZDAJA	107.00	0.00	0
2004-10-27	210	12	B	RS32	SI0002101598	REPUBLIKA SLOVENIJA 32. IZDAJA	108.00	0.00	0
2004-10-27	210	12	B	RS33	SI0002101648	REPUBLIKA SLOVENIJA 33. IZDAJA	140.00	0.00	0
2004-10-27	210	12	B	RS34	SI0002101614	REPUBLIKA SLOVENIJA 34. IZDAJA	104.00	0.00	0
2004-10-27	210	12	B	RS35	SI0002101622	REPUBLIKA SLOVENIJA 35. IZDAJA	105.00	0.00	0
2004-10-27	210	12	B	RS36	SI0002101630	REPUBLIKA SLOVENIJA 36. IZDAJA	103.00	0.00	0
2004-10-27	210	12	B	RS37	SI0002101663	REPUBLIKA SLOVENIJA 37. IZDAJA	104.00	0.00	0
2004-10-27	210	12	B	RS38	SI0002101671	REPUBLIKA SLOVENIJA 38. IZDAJA	113.00	113.80	500
2004-10-27	210	12	B	RS39	SI0002101655	REPUBLIKA SLOVENIJA 39. IZDAJA	100.00	99.92	5590
2004-10-27	210	12	B	RS40	SI0002101697	REPUBLIKA SLOVENIJA 40. IZDAJA	103.00	103.69	900
2004-10-27	210	12	B	RS41	SI0002101705	REPUBLIKA SLOVENIJA 41. IZDAJA	104.00	0.00	0
2004-10-27	210	12	B	RS42	SI0002101721	REPUBLIKA SLOVENIJA 42. IZDAJA	104.00	0.00	0
2004-10-27	210	12	B	RS43	SI0002101796	REPUBLIKA SLOVENIJA 43. IZDAJA	102.00	0.00	0
2004-10-27	210	12	B	RS44	SI0002101820	REPUBLIKA SLOVENIJA 44. IZDAJA	110.00	0.00	0
2004-10-27	210	12	B	RS45	SI0002101812	REPUBLIKA SLOVENIJA 45. IZDAJA	101.00	0.00	0
2004-10-27	210	12	B	RS48	SI0002101853	REPUBLIKA SLOVENIJA 48. IZDAJA	105.00	0.00	0
2004-10-27	210	12	B	RS49	SI0002101887	REPUBLIKA SLOVENIJA 49. IZDAJA	105.00	105.50	1
2004-10-27	210	12	B	RS50	SI0002101895	REPUBLIKA SLOVENIJA 50. IZDAJA	103.00	0.00	0
2004-10-27	210	12	B	RS51	SI0002101903	REPUBLIKA SLOVENIJA 51. IZDAJA	106.00	0.00	0
2004-10-27	210	12	B	RS52	SI0002101952	REPUBLIKA SLOVENIJA 52. IZDAJA	107.00	0.00	0
2004-10-27	210	12	B	RS53	SI0002101960	REPUBLIKA SLOVENIJA 53. IZDAJA	107.00	107.01	20
2004-10-27	210	12	B	RS54	SI0002102059	REPUBLIKA SLOVENIJA 54. IZDAJA	108.00	0.00	0
2004-10-27	210	12	B	RS55	SI0002102109	REPUBLIKA SLOVENIJA 55. IZDAJA	103.00	103.59	47
2004-10-27	210	12	B	RS56	SI0002102117	REPUBLIKA SLOVENIJA 56. IZDAJA	102.00	0.00	0
2004-10-27	210	12	B	RS57	SI0002102141	REPUBLIKA SLOVENIJA 57. IZDAJA	104.00	0.00	0
2004-10-27	210	12	C	SALR	SI0031110453	SALUS, LJUBLJANA	124626.00	124000.00	71
2004-10-27	210	12	C	SAVA	SI0031108457	SAVA	37984.00	37700.00	7739
2004-10-27	210	3	C	SELR	SI0031111758	SATURNUS EMBALA?A	44990.00	0.00	0
2004-10-27	210	3	C	SIHG	SI0031107426	SIJAJ HRASTNIK	2000.00	0.00	0
2004-10-27	210	3	B	SIPAE	SI0032101113	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA A	0.00	0.00	0
2004-10-27	210	3	B	SIPBE	SI0032101121	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B	0.00	0.00	0
2004-10-27	210	3	C	SKAG	SI0031102450	SVILANIT KAMNIK	601.00	0.00	0
2004-10-27	210	12	B	SKB4A	SI0022100992	SKB BANKA 4. IZDAJA SERIJA A	103.00	0.00	0
2004-10-27	210	12	B	SKB4B	SI0022101008	SKB BANKA 4. IZDAJA SERIJA B	97.00	0.00	0
2004-10-27	210	3	C	SKDR	SI0031110164	KD GROUP	107000.00	0.00	0
2004-10-27	210	3	C	SLLG	SI0031100405	SLOVENIJALES	11800.00	11800.00	30
2004-10-27	210	7	F	SN0N	SI0021105901	KRONA SENIOR	157.00	158.00	4170
2004-10-27	210	3	B	SOS2E	SI0002100558	SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA	106.00	106.33	5128
2004-10-27	210	12	B	SSR1E	SI0002100210	STANOVANJSKI SKLAD RS 1. IZDAJA	104.00	0.00	0
2004-10-27	210	12	B	SSR2	SI0002100806	STANOVANJSKI SKLAD RS 2.IZDAJA	106.00	0.00	0
2004-10-27	210	3	B	SSR3	SI0002101416	STANOVANJSKI SKLAD RS 3. IZDAJA	122.00	0.00	0
2004-10-27	210	3	C	ST1R	SI0021112105	HRAM HOLDING	363.00	369.00	1169
2004-10-27	210	3	C	SVMG	SI0031102096	SVILA	30.00	0.00	0
2004-10-27	210	5	D	SZ28	SI0009903111	?ESTMESE?NE ZAKLADNE MENICE 28. IZDAJA	0.00	0.00	0
2004-10-27	210	5	D	SZ29	SI0009903236	?ESTMESE?NE ZAKLADNE MENICE 29. IZDAJA	0.00	0.00	0
2004-10-27	210	5	D	SZ30	SI0009903350	?ESTMESE?NE ZAKLADNE MENICE 30. IZDAJA	0.00	0.00	0
2004-10-27	210	12	B	SZB3	SI0022101024	DBS 3. IZDAJA	103.00	0.00	0
2004-10-27	210	3	B	SZB4	SI0022101511	DBS 4. IZDAJA	0.00	0.00	0
2004-10-27	210	12	C	TCRG	SI0031100637	TERME ?ATE?	38497.00	38497.00	30
2004-10-27	210	3	C	TEAG	SI0031102211	TEKSTINA	204.00	0.00	0
2004-10-27	210	12	C	TEHG	SI0031100025	TEHNOUNION	12701.00	0.00	0
2004-10-27	210	3	C	TFDR	SI0021111206	TRIGLAV, FINAN?NA DRU?BA	1245.00	1246.70	1148549
2004-10-27	210	7	F	TG1R	SI0021113129	TRIGLAV STEBER I, delni?ka ID	3723.00	3720.00	9732
2004-10-27	210	3	C	TKMG	SI0031104241	KO?AKI TMI	15000.00	0.00	0
2004-10-27	210	3	C	TODG	SI0031101361	TOSAMA	13000.00	13000.00	20
2004-10-27	210	3	C	TR0R	SI0021112196	TRDNJAVA HOLDING	270.00	270.10	474
2004-10-27	210	3	C	TR1R	SI0021112204	TRDNJAVA I HOLDING	320.00	0.00	0
2004-10-27	210	3	C	TRSG	SI0021112238	TRIGLAV NALO?BE	419.00	420.00	1359939
2004-10-27	210	3	C	TSOR	SI0031100207	TOVARNA SLADKORJA ORMO?	7800.00	0.00	0
2004-10-27	210	3	C	TUBG	SI0031103441	SWATY	13000.00	0.00	0
2004-10-27	210	5	D	TZ75	SI0009903301	TRIMESE?NE ZAKLADNE MENICE 75. IZDAJA	0.00	0.00	0
2004-10-27	210	5	D	TZ76	SI0009903368	TRIMESE?NE ZAKLADNE MENICE 76. IZDAJA	0.00	0.00	0
2004-10-27	210	5	D	TZ77	SI0009903442	TRIMESE?NE ZAKLADNE MENICE 77. IZDAJE	0.00	0.00	0
2004-10-27	210	3	C	UPGR	SI0021102668	UPIMO GROUP	35.00	0.00	0
2004-10-27	210	3	C	USAR	SI0031111477	UNIT-AS LJUBLJANA	4000.00	0.00	0
2004-10-27	210	3	C	USLG	SI0031104670	UNITAS, LJUBLJANA	2110.00	0.00	0
2004-10-27	210	3	C	VHDR	SI0021111313	VIPA HOLDING	900.00	900.00	702
2004-10-27	210	3	C	VHLG	SI0031105511	HIDROTEHNIK	1695.00	0.00	0
2004-10-27	210	3	C	VIHR	SI0021111255	VIZIJA HOLDING	700.00	700.00	1016
2004-10-27	210	7	F	VIIN	SI0021111321	VIPA INVEST	2104.00	2105.70	293
2004-10-27	210	12	B	VIP3E	SI0022100562	BANKA VIPA 3.IZDAJA	103.00	0.00	0
2004-10-27	210	12	B	VIP4E	SI0022100745	BANKA VIPA 4.IZDAJA	103.00	0.00	0
2004-10-27	210	12	B	VIP5	SI0022100869	BANKA VIPA 5.IZDAJA	102.00	0.00	0
2004-10-27	210	12	B	VIP6	SI0022101131	BANKA VIPA 6. IZDAJA	101.00	0.00	0
2004-10-27	210	12	B	VIP7	SI0022101420	BANKA VIPA 7. IZDAJA	100.00	0.00	0
2004-10-27	210	3	C	VLJG	SI0031100694	VELANA	550.00	0.00	0
2004-10-27	210	12	B	VP02E	SI0022100976	BANKA VIPA 2. IZDAJA	104.00	0.00	0
2004-10-27	210	3	C	VZPG	SI0021112113	VIZIJA HOLDING ENA	600.00	600.00	952
2004-10-27	210	3	C	ZDDG	SI0031105396	TERME DOBRNA	1580.00	0.00	0
2004-10-27	210	7	F	ZM1N	SI0021106172	ZLATA MONETA I, ID	138.00	138.20	47768
2004-10-27	210	3	C	ZM2R	SI0021111982	ZLATA MONETA II	500.00	500.20	1164
2004-10-27	210	3	C	ZMDG	SI0031106964	?ELEZARNA RAVNE - MONTER DRAVOGRAD	1120.00	1120.00	1
2004-10-27	210	3	B	ZT01	SI0022102063	ZAVAROVALNICA TRIGLAV 1. IZDAJA	100.00	0.00	0
2004-10-27	210	12	C	ZTOG	SI0031108440	?ITO	38991.00	39000.00	561
2004-10-27	210	3	C	ZV2R	SI0021112154	ZVON DVA HOLDING	509.00	510.10	4863
2004-10-27	210	3	C	ZVHR	SI0021111776	ZVON ENA HOLDING	2220.00	2239.00	2365
2004-10-27	210	7	F	ZVIR	SI0021111784	ZVON ENA ID	2927.00	2923.10	241

Stevilo zapisov: 265