Tecajnica Ljubljanske borze za dan '2004-11-29'

datum tecajnice	st tecajnice	tier	type	oznaka vp	isin koda vp	izdajatelj	avgprice	zakljucni tecaj	promet v lotih
2004-11-29	232	3	C	AAPG	SI0021111917	AKTIVA AVANT	450.00	450.00	486
2004-11-29	232	12	B	AB03	SI0022100901	ABANKA 3.IZDAJA	100.00	0.00	0
2004-11-29	232	12	B	AB04	SI0022101313	ABANKA 4. IZDAJA	103.00	0.00	0
2004-11-29	232	12	B	AB05	SI0022101503	ABANKA 5. IZDAJA	102.00	0.00	0
2004-11-29	232	12	B	AB06	SI0022101800	ABANKA 6. IZDAJA	102.00	0.00	0
2004-11-29	232	12	B	AB07	SI0022102048	ABANKA VIPA 7. IZDAJA	102.00	0.00	0
2004-11-29	232	3	B	AB08	SI0022102188	ABANKA VIPA 8. IZDAJA	101.00	0.00	0
2004-11-29	232	3	B	AB09	SI0022102196	ABANKA VIPA 9. IZDAJA	0.00	0.00	0
2004-11-29	232	3	B	ACL1E	SI0032100719	AUTOCOMMERCE 1. IZDAJA	106.00	0.00	0
2004-11-29	232	12	C	AELG	SI0031103276	AERODROM LJUBLJANA	10862.00	10900.00	516
2004-11-29	232	3	C	AKIR	SI0021111354	AKTIVA INVEST	25000.00	25000.00	119
2004-11-29	232	3	C	AKMG	SI0031104332	AGROKOMBINAT MARIBOR	873.00	0.00	0
2004-11-29	232	3	C	APAG	SI0031109893	ALPETOUR POTOVALNA AGENCIJA	2360.00	0.00	0
2004-11-29	232	3	C	AR1R	SI0021112071	ARKADA HOLDING	983.00	985.30	1848
2004-11-29	232	3	C	ASVG	SI0031103151	AVTOPREVOZNI?TVO IN SERVISI	81.00	0.00	0
2004-11-29	232	3	C	ATPG	SI0021112162	AKTIVA NALO?BE	990.00	990.00	3094
2004-11-29	232	12	B	BCE3	SI0022101065	BANKA CELJE 3. IZDAJA	100.00	0.00	0
2004-11-29	232	12	B	BCE4	SI0022101214	BANKA CELJE 4. IZDAJA	102.00	0.00	0
2004-11-29	232	12	B	BCE5	SI0022101495	BANKA CELJE 5. IZDAJA	101.00	0.00	0
2004-11-29	232	12	B	BCE6A	SI0022101735	BANKA CELJE 6. IZDAJA SERIJA A	100.00	0.00	0
2004-11-29	232	12	B	BCE6B	SI0022101743	BANKA CELJE 6. IZDAJA SERIJA B	0.00	0.00	0
2004-11-29	232	12	B	BCE7	SI0022101974	BANKA CELJE 7. IZDAJA	0.00	0.00	0
2004-11-29	232	12	B	BCE8	SI0022102220	BANKA CELJE 8. IZDAJA	100.00	0.00	0
2004-11-29	232	3	C	BELG	SI0031102161	BELINKA	5995.00	5990.00	12
2004-11-29	232	3	B	BKP4	SI0022101271	BANKA KOPER 4. IZDAJA	107.00	0.00	0
2004-11-29	232	12	B	BTC1E	SI0032100578	BTC 1. IZDAJA	108.00	0.00	0
2004-11-29	232	12	B	BTC2	SI0032101527	BTC 2. IZDAJA	106.00	0.00	0
2004-11-29	232	3	B	BZ03	SI0022102154	BANKA ZASAVJE 3. IZDAJA	100.00	0.00	0
2004-11-29	232	3	C	CAP1	SI0021100035	CAPITA	550.00	0.00	0
2004-11-29	232	3	C	CETG	SI0031100843	CETIS	45000.00	0.00	0
2004-11-29	232	12	C	CHZG	SI0031104407	COMET	2610.00	0.00	0
2004-11-29	232	3	C	CICG	SI0031103805	CINKARNA CELJE	25502.00	25502.00	10
2004-11-29	232	3	C	COMG	SI0031103607	COLOR	2000.00	2000.50	106
2004-11-29	232	3	C	CRIR	SI0021111925	CERTIUS INVEST	500.00	0.00	0
2004-11-29	232	3	C	CRKG	SI0031109158	CREINA	4601.00	0.00	0
2004-11-29	232	12	C	DELR	SI0031104456	DELO	29599.00	29600.00	236
2004-11-29	232	3	C	DMRG	SI0031105206	DANA	1450.00	0.00	0
2004-11-29	232	12	C	DPRG	SI0031107079	DELO PRODAJA	6488.00	0.00	0
2004-11-29	232	12	C	DRPG	SI0031100256	DROGA	88200.00	88200.00	7
2004-11-29	232	5	D	DZ23	SI0009902931	DVANAJSTMESE?NE ZAKLADNE MENICE 23. IZDA	0.00	0.00	0
2004-11-29	232	5	D	DZ24	SI0009903053	DVANAJSTMESE?NE ZAKLADNE MENICE 24. IZDA	0.00	0.00	0
2004-11-29	232	5	D	DZ25	SI0009903186	DVANAJSTMESE?NE ZAKLADNE MENICE 25. IZDA	0.00	0.00	0
2004-11-29	232	5	D	DZ26	SI0009903319	DVANAJSTMESE?NE ZAKLADNE MENICE 26. IZDA	0.00	0.00	0
2004-11-29	232	5	D	DZ27	SI0009903434	DVANAJSTMESE?NE ZAKLADNE MENICE 27. IZDA	0.00	0.00	0
2004-11-29	232	3	C	DZS	SI0031105271	DZS	5004.00	0.00	0
2004-11-29	232	12	C	EOKG	SI0031102682	EMONA OBALA	1100.00	1100.00	657
2004-11-29	232	12	C	ETOG	SI0031101338	ETOL	60000.00	60000.00	55
2004-11-29	232	3	C	ETRG	SI0031107129	ETRA 33	106849.00	0.00	0
2004-11-29	232	3	C	FIRR	SI0021111388	FINIRA	330.00	331.10	502
2004-11-29	232	3	C	FRAG	SI0031103599	FRUCTAL	1439.00	1431.10	143
2004-11-29	232	3	C	GEAL	SI0031103417	GEA COLLEGE	1215.00	0.00	0
2004-11-29	232	3	C	GGBG	SI0031107376	GOZDNO GOSPODARSTVO BLED	2200.00	2200.00	13212
2004-11-29	232	3	C	GHUG	SI0031108655	GRAND HOTEL UNION	2360.00	2360.00	30
2004-11-29	232	3	C	GKRG	SI0031107145	EGOLES	555.00	0.00	0
2004-11-29	232	3	C	GLJG	SI0031103938	GRADIS, GP LJUBLJANA	1530.00	0.00	0
2004-11-29	232	3	C	GORG	SI0031104993	GORI?KE OPEKARNE	2000.00	0.00	0
2004-11-29	232	12	C	GPG	SI0031102732	GPG	6600.00	0.00	0
2004-11-29	232	12	C	GRVG	SI0031104076	GORENJE	6580.00	6500.00	22122
2004-11-29	232	3	C	GSBG	SI0031101296	GEA TOVARNA OLJA	1002.00	0.00	0
2004-11-29	232	3	C	GTKG	SI0031101197	GORENJSKI TISK	3099.00	0.00	0
2004-11-29	232	12	C	GZRG	SI0031110339	GEODETSKI ZAVOD SLOVENIJE	2050.00	0.00	0
2004-11-29	232	3	C	HDOG	SI0031101148	HELIOS, DOM?ALE	235556.00	235001.00	9
2004-11-29	232	12	B	HTB1E	SI0032100941	HOTELI BERNARDIN	103.00	0.00	0
2004-11-29	232	3	C	IALG	SI0031107046	ISKRA AVTOELEKTRIKA	9327.00	9000.00	45
2004-11-29	232	3	C	ICRG	SI0031104340	IMP ?RPALKE LJUBLJANA	990.00	0.00	0
2004-11-29	232	12	C	IEKG	SI0031100090	INTEREUROPA	7600.00	7601.20	25
2004-11-29	232	3	C	IELG	SI0031110263	ELMO	650.00	0.00	0
2004-11-29	232	7	F	IFDR	SI0021113079	INFOND ID 1	1259.00	1261.20	6151
2004-11-29	232	3	C	IFFR	SI0021110760	INFOND HOLDING	1016.00	1010.20	5721
2004-11-29	232	3	C	IFHR	SI0021113087	INFOND HOLDING 1	640.00	640.30	831
2004-11-29	232	7	F	IFIR	SI0021110786	INFOND ID	2680.00	2678.20	2343
2004-11-29	232	3	C	IHPG	SI0031107459	INLES	501.00	501.00	2
2004-11-29	232	3	C	IMTG	SI0031109208	?ITO INTES	225.00	0.00	0
2004-11-29	232	3	C	INJG	SI0031107087	INTEGRAL JESENICE	1800.00	0.00	0
2004-11-29	232	3	C	INRG	SI0031103334	INTERTRADE ITA	9702.00	0.00	0
2004-11-29	232	3	C	INTR	SI0021100134	INTARA	6000.00	0.00	0
2004-11-29	232	12	C	ITBG	SI0031102070	ISTRABENZ	9159.00	9160.00	627
2004-11-29	232	3	C	ITSG	SI0031103946	INTERTRADE ITS	860.00	0.00	0
2004-11-29	232	3	C	JAMR	SI0031111097	JATA EMONA	1065.00	1065.10	1323
2004-11-29	232	3	C	JASG	SI0031101544	JADRAN	4671.00	0.00	0
2004-11-29	232	3	C	JESG	SI0031104308	JELEN GOSTINSKO PODJETJE	800.00	0.00	0
2004-11-29	232	3	C	JPIG	SI0031109109	JAVOR PIVKA	720.00	0.00	0
2004-11-29	232	3	C	JTKG	SI0031107863	JUTEKS	32404.00	0.00	0
2004-11-29	232	12	B	KBM2	SI0022101289	NOVA KBM 2. IZDAJA	103.00	0.00	0
2004-11-29	232	12	B	KBM3	SI0022101479	NOVA KBM 3. IZDAJA SERIJA A	109.00	0.00	0
2004-11-29	232	12	B	KBM4	SI0022101487	NOVA KBM 3. IZDAJA SERIJA B	0.00	0.00	0
2004-11-29	232	12	B	KBM5	SI0022102212	NOVA KBM 5. IZDAJA	0.00	0.00	0
2004-11-29	232	12	B	KBM6	SI0022102238	NOVA KBM 6. IZDAJA	102.00	0.00	0
2004-11-29	232	3	P	KDHP	SI0031200502	KD HOLDING	6448.00	6208.00	132
2004-11-29	232	3	C	KDHR	SI0031110461	KD HOLDING	11070.00	11040.00	147
2004-11-29	232	7	F	KDIN	SI0021110224	KD ID	229.00	228.00	54473
2004-11-29	232	3	B	KDO1E	SI0022100539	KD INVESTMENTS 1.IZDAJA	109.00	0.00	0
2004-11-29	232	3	C	KEPG	SI0031104209	KEMA PUCONCI	6000.00	0.00	0
2004-11-29	232	3	C	KHKG	SI0031100520	KOMPAS HOTELI	15700.00	0.00	0
2004-11-29	232	3	C	KLAG	SI0031105487	KLASJE CELJE	415.00	0.00	0
2004-11-29	232	3	C	KLLG	SI0031111147	IMP KLIMAT	2247.00	2300.00	214
2004-11-29	232	12	C	KOLR	SI0031100058	KOLINSKA	6400.00	6400.00	1778
2004-11-29	232	3	C	KRHR	SI0021111248	KRONA HOLDING	450.00	0.00	0
2004-11-29	232	12	C	KRKG	SI0031102120	KRKA	85953.00	85620.00	438
2004-11-29	232	3	C	KS2G	SI0021112030	KS2 NALO?BE	400.00	400.10	2676
2004-11-29	232	3	C	LIVG	SI0031107962	LIV POSTOJNA	15500.00	15500.00	30
2004-11-29	232	3	C	LIZG	SI0031103714	LIZ IN?ENIRING	1400.00	0.00	0
2004-11-29	232	12	C	LKPG	SI0031101346	LUKA KOPER	8128.00	8100.00	10260
2004-11-29	232	3	C	LLBG	SI0031108713	LIP BLED	1010.00	1000.00	37480
2004-11-29	232	3	C	LSBG	SI0031100355	LESNINA EMMI	717.00	0.00	0
2004-11-29	232	3	C	MAHR	SI0021111511	MAKSIMA HOLDING	1071.00	1070.90	1518
2004-11-29	232	7	F	MAIR	SI0021111529	ID MAKSIMA	2649.00	2637.00	3454
2004-11-29	232	12	C	MAJG	SI0031108200	MLINOTEST	1901.00	1901.00	6
2004-11-29	232	3	C	MAPG	SI0031100587	MARINA PORTORO?	9600.00	9600.00	42
2004-11-29	232	3	C	MEDR	SI0031106915	MEDALJON	2380.00	0.00	0
2004-11-29	232	12	C	MELR	SI0031100082	MERCATOR	42654.00	42500.00	938
2004-11-29	232	12	C	MER	SI0031104639	MERKUR	37005.00	37000.00	866
2004-11-29	232	3	C	MHLG	SI0031110073	FOND INVEST	1275.00	1275.00	120
2004-11-29	232	3	C	MILG	SI0031111162	LESNINA	254498.00	254498.00	2
2004-11-29	232	3	C	MIPG	SI0031109695	MIP	1997.00	2000.00	410
2004-11-29	232	3	C	MISG	SI0031102716	MITOL SE?ANA	4400.00	0.00	0
2004-11-29	232	3	C	MKIR	SI0021113194	MAKSIMA INVEST	513.00	508.30	2186
2004-11-29	232	3	C	MKOG	SI0031101304	MELAMIN	5199.00	5199.00	4
2004-11-29	232	3	C	MKTG	SI0031100942	MK TISKARNA	2200.00	0.00	0
2004-11-29	232	7	F	ML0G	SI0021105968	MODRA LINIJA	265.00	265.10	3085
2004-11-29	232	3	C	MLHR	SI0021110588	MODRA LINIJA HOLDING	920.00	920.00	168
2004-11-29	232	3	C	MOKG	SI0031102013	OLJARICA, KRANJ	8000.00	0.00	0
2004-11-29	232	3	C	MPLR	SI0021110844	MEDVE?EK PU?NIK	18000.00	0.00	0
2004-11-29	232	3	C	MR0R	SI0021111990	MERCATA	465.00	465.10	588
2004-11-29	232	3	C	MR1R	SI0021113111	M1	466.00	465.00	1045
2004-11-29	232	3	C	MTGG	SI0031105669	METALKA TRGOVINA	149.00	0.00	0
2004-11-29	232	12	C	MTSG	SI0031103706	KOMPAS MTS	1257.00	1253.00	794
2004-11-29	232	3	C	NALN	SI0031102690	NAMA	1050.00	0.00	0
2004-11-29	232	7	F	NF1N	SI0021106008	NFD 1 DELNI?KI INVESTICIJSKI SKLAD	350.00	350.00	40710
2004-11-29	232	3	C	NF2R	SI0021112006	NFD HOLDING	886.00	890.10	9420
2004-11-29	232	12	B	NI01	SI0022100968	NFD INVESTICIJSKO SVETOVANJE	105.00	0.00	0
2004-11-29	232	12	C	NIKN	SI0031100793	NIKA	2400.00	0.00	0
2004-11-29	232	3	C	NK2R	SI0021112139	NK2 NALO?BE	308.00	308.60	59
2004-11-29	232	3	C	NKPG	SI0031107178	NIKO	32350.00	0.00	0
2004-11-29	232	12	B	NLB10	SI0022101925	NLB 10. IZDAJA	105.00	0.00	0
2004-11-29	232	12	B	NLB11	SI0022101933	NLB 11. IZDAJA	103.00	0.00	0
2004-11-29	232	12	B	NLB12	SI0022102014	NLB 12. IZDAJA	102.00	0.00	0
2004-11-29	232	12	B	NLB13	SI0022102006	NLB 13. IZDAJA	106.00	0.00	0
2004-11-29	232	3	B	NLB14	SI0022102089	NLB 14. IZDAJA	100.00	0.00	0
2004-11-29	232	12	B	NLB3	SI0022101180	NLB 2. IZDAJA SERIJA A	101.00	0.00	0
2004-11-29	232	12	B	NLB4	SI0022101198	NLB 2. IZDAJA SERIJA B	101.00	0.00	0
2004-11-29	232	12	B	NLB5	SI0022101362	NLB 3. IZDAJA	103.00	0.00	0
2004-11-29	232	3	B	NLB7	SI0022101776	NLB 7. IZDAJA	107.00	0.00	0
2004-11-29	232	3	B	NLB8	SI0022101784	NLB 8. IZDAJA	103.00	0.00	0
2004-11-29	232	12	B	NLB9	SI0022101917	NLB 9. IZDAJA	103.00	0.00	0
2004-11-29	232	3	C	PALG	SI0031103300	HOTELI PALACE	1500.00	1500.10	4
2004-11-29	232	3	B	PBS2	SI0022101230	PO?TNA BANKA SLOVENIJE 2. IZDAJA	112.00	0.00	0
2004-11-29	232	3	B	PBS3	SI0022101354	PO?TNA BANKA SLOVENIJE 3. IZDAJA	100.00	0.00	0
2004-11-29	232	3	B	PBS5	SI0022102030	PO?TNA BANKA SLOVENIJE 5. IZDAJA	99.00	99.50	82
2004-11-29	232	12	C	PETG	SI0031102153	PETROL	66725.00	66022.00	981
2004-11-29	232	12	C	PILR	SI0031107418	PIVOVARNA LA?KO	7288.00	7205.00	618
2004-11-29	232	3	B	PNO1	SI0022102121	POTEZA NALO?BE	0.00	0.00	0
2004-11-29	232	3	C	POIR	SI0021110984	POM-INVEST	831.00	820.30	593
2004-11-29	232	3	C	POPG	SI0031108226	PLAMA - PUR	3200.00	3200.00	200
2004-11-29	232	3	C	PPIG	SI0021113038	POM-NALO?BE	385.00	385.00	645
2004-11-29	232	3	B	PRB4	SI0022101081	PROBANKA 4. IZDAJA	100.00	0.00	0
2004-11-29	232	3	B	PRB5	SI0022101537	PROBANKA 5. IZDAJA	100.00	0.00	0
2004-11-29	232	3	B	PRB6	SI0022101941	PROBANKA 6. IZDAJA	101.00	101.00	17
2004-11-29	232	3	B	PRB7	SI0022102097	PROBANKA 7. IZDAJA	101.00	0.00	0
2004-11-29	232	12	P	PRBP	SI0021200405	PROBANKA	6300.00	0.00	0
2004-11-29	232	12	C	PULG	SI0031109075	PIVOVARNA UNION	71000.00	71000.00	11
2004-11-29	232	12	C	RARG	SI0031102302	RADENSKA	1950.00	1950.00	25
2004-11-29	232	3	P	RGP	SI0031200288	ZDRAVILI??E ROGA?KA	300.00	0.00	0
2004-11-29	232	3	C	RGS	SI0031104894	ZDRAVILI??E ROGA?KA	170.00	0.00	0
2004-11-29	232	3	C	RKRG	SI0031103284	RTC KRVAVEC	1000.00	0.00	0
2004-11-29	232	12	B	RS10	SI0002100731	REPUBLIKA SLOVENIJA 10.IZDAJA	101.00	0.00	0
2004-11-29	232	12	B	RS17	SI0002101150	REPUBLIKA SLOVENIJA 17. IZDAJA	103.00	0.00	0
2004-11-29	232	12	B	RS18	SI0002101168	REPUBLIKA SLOVENIJA 18. IZDAJA	107.00	0.00	0
2004-11-29	232	12	B	RS21	SI0002101341	REPUBLIKA SLOVENIJA 21. IZDAJA	98.00	98.60	4313
2004-11-29	232	12	B	RS22	SI0002101374	REPUBLIKA SLOVENIJA 22. IZDAJA	104.00	0.00	0
2004-11-29	232	12	B	RS23	SI0002101382	REPUBLIKA SLOVENIJA 23. IZDAJA	110.00	0.00	0
2004-11-29	232	12	B	RS25	SI0002101408	REPUBLIKA SLOVENIJA 25. IZDAJA	105.00	0.00	0
2004-11-29	232	12	B	RS26	SI0002101432	REPUBLIKA SLOVENIJA 26. IZDAJA	107.00	0.00	0
2004-11-29	232	12	B	RS27	SI0002101549	REPUBLIKA SLOVENIJA 27. IZDAJA	106.00	0.00	0
2004-11-29	232	12	B	RS28	SI0002101564	REPUBLIKA SLOVENIJA 28. IZDAJA	100.00	0.00	0
2004-11-29	232	12	B	RS29	SI0002101572	REPUBLIKA SLOVENIJA 29. IZDAJA	110.00	0.00	0
2004-11-29	232	12	B	RS31	SI0002101580	REPUBLIKA SLOVENIJA 31. IZDAJA	107.00	0.00	0
2004-11-29	232	12	B	RS32	SI0002101598	REPUBLIKA SLOVENIJA 32. IZDAJA	108.00	0.00	0
2004-11-29	232	12	B	RS33	SI0002101648	REPUBLIKA SLOVENIJA 33. IZDAJA	142.00	0.00	0
2004-11-29	232	12	B	RS34	SI0002101614	REPUBLIKA SLOVENIJA 34. IZDAJA	104.00	0.00	0
2004-11-29	232	12	B	RS35	SI0002101622	REPUBLIKA SLOVENIJA 35. IZDAJA	104.00	0.00	0
2004-11-29	232	12	B	RS36	SI0002101630	REPUBLIKA SLOVENIJA 36. IZDAJA	103.00	0.00	0
2004-11-29	232	12	B	RS37	SI0002101663	REPUBLIKA SLOVENIJA 37. IZDAJA	105.00	0.00	0
2004-11-29	232	12	B	RS38	SI0002101671	REPUBLIKA SLOVENIJA 38. IZDAJA	115.00	115.00	26
2004-11-29	232	12	B	RS39	SI0002101655	REPUBLIKA SLOVENIJA 39. IZDAJA	100.00	100.40	7259
2004-11-29	232	12	B	RS40	SI0002101697	REPUBLIKA SLOVENIJA 40. IZDAJA	103.00	0.00	0
2004-11-29	232	12	B	RS41	SI0002101705	REPUBLIKA SLOVENIJA 41. IZDAJA	104.00	0.00	0
2004-11-29	232	12	B	RS42	SI0002101721	REPUBLIKA SLOVENIJA 42. IZDAJA	104.00	0.00	0
2004-11-29	232	12	B	RS43	SI0002101796	REPUBLIKA SLOVENIJA 43. IZDAJA	102.00	102.50	360
2004-11-29	232	12	B	RS44	SI0002101820	REPUBLIKA SLOVENIJA 44. IZDAJA	110.00	0.00	0
2004-11-29	232	12	B	RS45	SI0002101812	REPUBLIKA SLOVENIJA 45. IZDAJA	101.00	0.00	0
2004-11-29	232	12	B	RS48	SI0002101853	REPUBLIKA SLOVENIJA 48. IZDAJA	105.00	0.00	0
2004-11-29	232	12	B	RS49	SI0002101887	REPUBLIKA SLOVENIJA 49. IZDAJA	105.00	0.00	0
2004-11-29	232	12	B	RS50	SI0002101895	REPUBLIKA SLOVENIJA 50. IZDAJA	103.00	0.00	0
2004-11-29	232	12	B	RS51	SI0002101903	REPUBLIKA SLOVENIJA 51. IZDAJA	105.00	105.49	73
2004-11-29	232	12	B	RS52	SI0002101952	REPUBLIKA SLOVENIJA 52. IZDAJA	107.00	0.00	0
2004-11-29	232	12	B	RS53	SI0002101960	REPUBLIKA SLOVENIJA 53. IZDAJA	109.00	109.00	94
2004-11-29	232	12	B	RS54	SI0002102059	REPUBLIKA SLOVENIJA 54. IZDAJA	109.00	0.00	0
2004-11-29	232	12	B	RS55	SI0002102109	REPUBLIKA SLOVENIJA 55. IZDAJA	103.00	103.40	20577
2004-11-29	232	12	B	RS56	SI0002102117	REPUBLIKA SLOVENIJA 56. IZDAJA	104.00	104.60	150
2004-11-29	232	12	B	RS57	SI0002102141	REPUBLIKA SLOVENIJA 57. IZDAJA	104.00	104.73	7666
2004-11-29	232	12	C	SALR	SI0031110453	SALUS, LJUBLJANA	127002.00	127000.00	75
2004-11-29	232	12	C	SAVA	SI0031108457	SAVA	38273.00	38500.00	129
2004-11-29	232	3	C	SELR	SI0031111758	SATURNUS EMBALA?A	45412.00	45001.00	74
2004-11-29	232	3	C	SIHG	SI0031107426	SIJAJ HRASTNIK	2000.00	0.00	0
2004-11-29	232	3	B	SIPAE	SI0032101113	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA A	0.00	0.00	0
2004-11-29	232	3	B	SIPBE	SI0032101121	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B	0.00	0.00	0
2004-11-29	232	3	C	SKAG	SI0031102450	SVILANIT KAMNIK	605.00	0.00	0
2004-11-29	232	12	B	SKB4A	SI0022100992	SKB BANKA 4. IZDAJA SERIJA A	103.00	0.00	0
2004-11-29	232	12	B	SKB4B	SI0022101008	SKB BANKA 4. IZDAJA SERIJA B	97.00	0.00	0
2004-11-29	232	3	C	SKDR	SI0031110164	KD GROUP	112000.00	0.00	0
2004-11-29	232	3	C	SLLG	SI0031100405	SLOVENIJALES	11501.00	0.00	0
2004-11-29	232	7	F	SN0N	SI0021105901	KRONA SENIOR	166.00	166.20	320937
2004-11-29	232	3	B	SOS2E	SI0002100558	SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA	106.00	106.31	7682
2004-11-29	232	12	B	SSR1E	SI0002100210	STANOVANJSKI SKLAD RS 1. IZDAJA	104.00	0.00	0
2004-11-29	232	12	B	SSR2	SI0002100806	STANOVANJSKI SKLAD RS 2.IZDAJA	106.00	0.00	0
2004-11-29	232	3	B	SSR3	SI0002101416	STANOVANJSKI SKLAD RS 3. IZDAJA	122.00	0.00	0
2004-11-29	232	3	C	ST1R	SI0021112105	HRAM HOLDING	360.00	361.00	996
2004-11-29	232	3	C	SVMG	SI0031102096	SVILA	15.00	15.00	100
2004-11-29	232	5	D	SZ29	SI0009903236	?ESTMESE?NE ZAKLADNE MENICE 29. IZDAJA	0.00	0.00	0
2004-11-29	232	5	D	SZ30	SI0009903350	?ESTMESE?NE ZAKLADNE MENICE 30. IZDAJA	0.00	0.00	0
2004-11-29	232	5	D	SZ31	SI0009903483	?ESTMESE?NE ZAKLADNE MENICE 31. IZDAJA	0.00	0.00	0
2004-11-29	232	12	B	SZB3	SI0022101024	DBS 3. IZDAJA	103.00	0.00	0
2004-11-29	232	3	B	SZB4	SI0022101511	DBS 4. IZDAJA	0.00	0.00	0
2004-11-29	232	12	C	TCRG	SI0031100637	TERME ?ATE?	38146.00	38500.00	217
2004-11-29	232	3	C	TEAG	SI0031102211	TEKSTINA	286.00	0.00	0
2004-11-29	232	12	C	TEHG	SI0031100025	TEHNOUNION	13000.00	13000.00	40
2004-11-29	232	3	C	TFDR	SI0021111206	TRIGLAV, FINAN?NA DRU?BA	1150.00	1150.00	3821
2004-11-29	232	7	F	TG1R	SI0021113129	TRIGLAV STEBER I, delni?ka ID	3942.00	3933.00	8654
2004-11-29	232	3	C	TKMG	SI0031104241	KO?AKI TMI	15000.00	0.00	0
2004-11-29	232	3	C	TODG	SI0031101361	TOSAMA	13928.00	13700.00	164
2004-11-29	232	3	C	TR0R	SI0021112196	TRDNJAVA HOLDING	302.00	302.10	142
2004-11-29	232	3	C	TR1R	SI0021112204	TRDNJAVA I HOLDING	325.00	0.00	0
2004-11-29	232	3	C	TRSG	SI0021112238	TRIGLAV NALO?BE	380.00	380.00	7979
2004-11-29	232	3	C	TSOR	SI0031100207	TOVARNA SLADKORJA ORMO?	8299.00	0.00	0
2004-11-29	232	3	C	TUBG	SI0031103441	SWATY	13000.00	0.00	0
2004-11-29	232	5	D	TZ77	SI0009903442	TRIMESE?NE ZAKLADNE MENICE 77. IZDAJE	0.00	0.00	0
2004-11-29	232	5	D	TZ78	SI0009903491	TRIMESE?NE ZAKLADNE MENICE 78. IZDAJA	0.00	0.00	0
2004-11-29	232	3	C	UPGR	SI0021102668	UPIMO GROUP	35.00	0.00	0
2004-11-29	232	3	C	USAR	SI0031111477	UNIT-AS LJUBLJANA	4000.00	0.00	0
2004-11-29	232	3	C	USLG	SI0031104670	UNITAS, LJUBLJANA	2120.00	0.00	0
2004-11-29	232	3	C	VHDR	SI0021111313	VIPA HOLDING	900.00	900.00	1523
2004-11-29	232	3	C	VHLG	SI0031105511	HIDROTEHNIK	1500.00	1500.00	242
2004-11-29	232	3	C	VIHR	SI0021111255	VIZIJA HOLDING	700.00	700.00	386
2004-11-29	232	7	F	VIIN	SI0021111321	VIPA INVEST	2227.00	2230.80	1118
2004-11-29	232	12	B	VIP3E	SI0022100562	BANKA VIPA 3.IZDAJA	103.00	0.00	0
2004-11-29	232	12	B	VIP4E	SI0022100745	BANKA VIPA 4.IZDAJA	103.00	0.00	0
2004-11-29	232	12	B	VIP5	SI0022100869	BANKA VIPA 5.IZDAJA	102.00	0.00	0
2004-11-29	232	12	B	VIP6	SI0022101131	BANKA VIPA 6. IZDAJA	101.00	0.00	0
2004-11-29	232	12	B	VIP7	SI0022101420	BANKA VIPA 7. IZDAJA	100.00	0.00	0
2004-11-29	232	3	C	VLJG	SI0031100694	VELANA	550.00	0.00	0
2004-11-29	232	12	B	VP02E	SI0022100976	BANKA VIPA 2. IZDAJA	104.00	0.00	0
2004-11-29	232	3	C	VZPG	SI0021112113	VIZIJA HOLDING ENA	600.00	600.00	365
2004-11-29	232	3	C	ZDDG	SI0031105396	TERME DOBRNA	1683.00	0.00	0
2004-11-29	232	7	F	ZM1N	SI0021106172	ZLATA MONETA I, ID	154.00	151.60	151861
2004-11-29	232	3	C	ZM2R	SI0021111982	ZLATA MONETA II	507.00	506.10	881
2004-11-29	232	3	C	ZMDG	SI0031106964	?ELEZARNA RAVNE - MONTER DRAVOGRAD	1300.00	0.00	0
2004-11-29	232	3	B	ZT01	SI0022102063	ZAVAROVALNICA TRIGLAV 1. IZDAJA	100.00	0.00	0
2004-11-29	232	12	C	ZTOG	SI0031108440	?ITO	38479.00	38500.00	24
2004-11-29	232	3	C	ZV2R	SI0021112154	ZVON DVA HOLDING	514.00	515.10	5524
2004-11-29	232	3	C	ZVHR	SI0021111776	ZVON ENA HOLDING	2325.00	2300.00	2277
2004-11-29	232	7	F	ZVIR	SI0021111784	ZVON ENA ID	3167.00	3178.00	440

Stevilo zapisov: 262