Tecajnica Ljubljanske borze za VP 'AKIR'

DATUMST TECTIERTYPEVPISINIZDAJATZADNJIZADNJI SITPOVPPOVP SITST POSLOVKOLICINAPROMETPROMET SITSRED TECAJ
2005-12-092363-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST0,000,000,000,00000,000,00239,5865
2005-12-082353-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST0,000,000,000,00000,000,00239,5876
2005-12-072343-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST0,000,000,000,00000,000,00239,5879
2005-12-062333-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST0,000,000,000,00000,000,00239,5816
2005-12-052323-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST0,000,000,000,00000,000,00239,5810
2005-12-022313-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST0,000,000,000,00000,000,00239,5696
2005-12-012303-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST0,000,000,000,00000,000,00239,5703
2005-11-302293-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST0,000,000,000,00000,000,00239,5749
2005-11-292283-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST0,000,000,000,00000,000,00239,5742
2005-11-282273-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST0,000,000,000,00000,000,00239,5724
2005-11-252263-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST0,000,000,000,00000,000,00239,5642
2005-11-242253-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST0,000,000,000,00000,000,00239,5660
2005-11-232243-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST0,000,000,000,00000,000,00239,5634
2005-11-222233-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST0,000,000,000,00000,000,00239,5689
2005-11-212223-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST0,000,000,000,00000,000,00239,5689
2005-11-182213-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST0,000,000,000,00000,000,00239,5726
2005-11-172203-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST0,000,000,000,00000,000,00239,5795
2005-11-162193-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST0,000,000,000,00000,000,00239,5779
2005-11-152183-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST0,000,000,000,00000,000,00239,5813
2005-11-142173-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST0,000,000,000,00000,000,00239,5839
2005-11-112163-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST96,0023.000,0096,0023.000,009312.975,96713.000,00239,5864
2005-11-102153-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST96,4223.100,0096,4223.100,008272.603,26623.700,00239,5839
2005-11-092143-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST97,2523.300,0097,2523.300,0016514.959,841.188.300,00239,5844
2005-11-082133-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST98,0923.500,0098,0923.500,0014434.217,721.010.500,00239,5842
2005-11-072123-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST98,3823.570,0098,3823.570,0012373.640,03872.090,00239,5831
2005-11-042113-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST98,3823.570,0098,3823.570,0021777.575,111.814.890,00239,5859
2005-11-032103-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,2324.014,00100,2324.014,0013363.608,37864.504,00239,5832
2005-11-022093-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST99,9023.935,1099,9023.935,0012686.793,441.627.586,80239,5820
2005-10-282083-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST99,5323.851,0099,5323.851,009353.483,72834.785,00239,6246
2005-10-272073-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST99,7223.890,0099,7223.890,0016575.683,991.361.730,00239,5728
2005-10-262063-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST99,0623.732,0099,0623.732,0016575.646,491.352.724,00239,5690
2005-10-252053-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST99,4023.813,0099,4023.813,002610210.138,802.428.926,00239,5673
2005-10-212033-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST98,9423.703,0098,9423.703,002712712.565,643.010.281,00239,5644
2005-10-202023-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST99,9123.935,0099,9123.935,0012444.396,071.053.140,00239,5642
2005-10-192013-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,9424.900,00103,9424.900,0019838.626,862.066.700,00239,5657
2005-10-141983-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST98,9223.700,1099,3323.799,0017686.726,701.611.606,80239,5836
2005-10-131973-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST98,9723.712,1099,9723.952,0021999.798,222.347.497,90239,5842
2005-10-121963-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST99,3423.800,0099,8323.917,002311511.423,762.737.000,00239,5884
2005-10-111953-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,1824.001,50100,1724.000,0020818.114,391.944.121,50239,5895
2005-10-101943-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST98,9623.711,00104,2624.981,002624424.147,155.785.484,00239,5928
2005-10-071933-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST98,9223.700,0098,9223.700,0020807.913,441.896.000,00239,5925
2005-10-061923-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST104,3525.000,00104,3424.999,002924525.564,676.125.000,00239,5885
2005-10-051913-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST98,9223.700,0098,4423.586,00761494147.787,3735.407.800,00239,5861
2005-10-041903-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST86,4420.710,0085,9520.591,0025736.310,291.511.830,00239,5818
2005-10-031893-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST84,3120.200,0083,5820.025,0020887.419,551.777.600,00239,5833
2005-09-301883-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST78,7518.868,0079,2318.982,002545035.439,378.490.600,00239,5810
2005-09-291873-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST82,2319.701,1082,2319.700,0019524.276,141.024.457,20239,5750
2005-09-271853-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST76,8518.411,1077,2318.503,002729222.440,075.376.041,20239,5733
2005-09-261843-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST82,3619.730,0082,3619.730,0015403.294,26789.200,00239,5679
2005-09-231833-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST79,3319.005,0082,3119.718,003014011.106,382.660.700,00239,5651
2005-09-221823-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST82,2419.701,0082,4119.742,0015604.934,201.182.060,00239,5649
2005-09-211813-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST82,2319.700,0082,2319.700,0019826.743,011.615.400,00239,5666
2005-09-201803-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST82,2319.701,0082,2319.700,0021695.674,201.359.369,00239,5702
2005-09-191793-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST82,2319.700,1082,3119.720,00281119.127,522.186.711,10239,5734
2005-09-161783-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST81,3919.500,1082,2719.710,0017524.232,521.014.005,20239,5748
2005-09-151773-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST83,0619.900,0083,3719.973,0015725.980,411.432.800,00239,5823
2005-09-141763-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST83,0619.900,0082,9019.862,0024786.478,771.552.200,00239,5824
2005-09-131753-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST83,9020.100,0083,3719.974,002822819.128,244.582.800,00239,5830
2005-09-121743-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST83,5020.004,1083,4820.000,0018736.095,271.460.299,30239,5790
2005-09-091733-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST82,6519.801,0082,8119.841,0024786.446,531.544.478,00239,5828
2005-09-081723-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST80,0219.172,1079,8419.128,0020675.361,411.284.530,70239,5882
2005-09-071713-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST79,3419.010,0079,0918.948,0023957.537,751.805.950,00239,5873
2005-09-061703-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST77,2218.500,1077,2218.500,0025947.258,391.739.009,40239,5862
2005-09-051693-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST77,2218.500,0077,2218.500,009382.934,24703.000,00239,5852
2005-09-021683-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST77,2218.500,1077,1018.473,0015604.632,961.110.006,00239,5889
2005-09-011673-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST77,2218.500,0077,2218.500,0019775.945,691.424.500,00239,5853
2005-08-311663-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST77,2218.500,1077,2118.500,0015675.173,421.239.506,70239,5914
2005-08-301653-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST77,2218.500,0077,1818.490,00291068.185,031.961.000,00239,5837
2005-08-291643-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST77,2218.500,0077,2218.500,0012332.548,19610.500,00239,5818
2005-08-261633-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST77,2218.500,0077,2118.497,0023765.868,641.406.000,00239,5784
2005-08-241613-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST77,2718.512,1077,2918.516,0034977.495,501.795.673,70239,5669
2005-08-221593-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST79,3119.000,0079,3119.000,0017594.679,191.121.000,00239,5713
2005-08-191583-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST79,3119.001,0079,3119.000,003516913.404,013.211.169,00239,5678
2005-08-181573-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST79,3519.010,0079,3419.007,003447337.532,138.991.730,00239,5742
2005-08-171563-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST79,3119.000,0079,2518.987,003057845.840,2210.982.000,00239,5713
2005-08-161553-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST79,3119.000,0079,2518.986,002760147.663,0311.419.000,00239,5777
2005-08-121543-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST79,3119.000,0079,2618.990,00321472116.737,8227.968.000,00239,5796
2005-08-111533-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST79,3019.000,0079,2618.989,003161048.375,9611.590.000,00239,5818
2005-08-101523-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST79,3019.000,0078,5418.817,004016312.926,563.097.000,00239,5842
2005-08-091513-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST79,3019.000,0079,2318.982,004044835.528,258.512.000,00239,5840
2005-08-081503-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST79,3019.000,0076,8018.400,004116312.926,643.097.000,00239,5827
2005-08-051493-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST81,3919.500,0081,3919.500,004623719.289,734.621.500,00239,5835
2005-08-041483-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST81,3919.500,0080,3119.241,003912510.173,792.437.500,00239,5863
2005-08-031473-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST79,3019.000,0079,2118.977,00351249.833,642.356.000,00239,5857
2005-08-021463-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST80,1919.212,0080,1419.201,004023819.084,744.572.456,00239,5870
2005-08-011453-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST80,2619.229,1080,2619.228,003322518.058,514.326.547,50239,5849
2005-07-291443-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST81,3919.500,0083,2819.951,003316613.511,303.237.000,00239,5772
2005-07-281433-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST87,6520.998,0086,8920.816,003417014.899,993.569.660,00239,5746
2005-07-271423-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST79,7419.104,0079,7319.102,0034937.416,091.776.672,00239,5699
2005-07-261413-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST79,7319.102,0079,7619.108,003214111.242,602.693.382,00239,5693
2005-07-251403-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST79,9419.152,0079,9319.150,0025735.835,861.398.096,00239,5700
2005-07-221393-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST79,9419.150,0082,7719.828,004347738.129,429.134.550,00239,5670
2005-07-211383-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST79,7319.100,0079,7319.100,002921617.221,234.125.600,00239,5648
2005-07-201373-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST79,7419.102,0081,1019.430,00391018.053,241.929.302,00239,5683
2005-07-191363-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST89,7521.500,0083,2419.941,003323621.180,035.074.000,00239,5653
2005-07-181353-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST84,3220.200,0085,4420.468,00251189.949,422.383.600,00239,5717
2005-07-151343-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST79,3019.000,0083,0919.908,002657545.600,2310.925.000,00239,5821
2005-07-141333-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST93,9122.500,0089,7421.500,0021969.015,722.160.000,00239,5816
2005-07-131323-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST87,6521.000,0093,7022.449,002712210.693,382.562.000,00239,5874
2005-07-121313-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST87,6521.000,0087,6521.000,003114612.797,013.066.000,00239,5872
2005-07-111303-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST87,6521.000,0087,6521.000,0021807.012,031.680.000,00239,5883
2005-07-081293-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST87,6521.000,0087,6521.000,0013474.119,57987.000,00239,5879
2005-07-071283-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST87,6521.000,0087,6521.000,003313712.008,342.877.000,00239,5835
2005-07-061273-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST87,6521.000,0087,6521.000,003112410.869,132.604.000,00239,5775
2005-07-051263-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST87,6521.000,0087,6521.000,0023807.012,321.680.000,00239,5785
2005-07-041253-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST87,6521.000,0087,6521.000,0019696.048,191.449.000,00239,5760
2005-07-011243-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST87,6621.000,0087,6621.000,0017736.398,981.533.000,00239,5696
2005-06-301233-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST87,6621.000,0087,6621.000,000877.626,061.827.000,00239,5731
2005-06-291223-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST87,6621.000,0087,6621.000,000635.522,421.323.000,00239,5691
2005-06-281213-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST87,6621.000,0087,6621.000,000857.450,981.785.000,00239,5659
2005-06-271203-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST87,6621.000,0087,6621.000,000847.363,221.764.000,00239,5692
2005-06-241193-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST87,6621.000,0087,6621.000,000353.067,98735.000,00239,5716
2005-06-231183-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST88,0721.100,0088,1921.127,000262.289,90548.600,00239,5737
2005-06-221173-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST88,4921.200,0088,4221.184,000827.256,091.738.400,00239,5781
2005-06-211163-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST88,2221.137,0088,2721.149,000242.117,39507.288,00239,5817
2005-06-201153-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST88,1721.123,1088,4721.195,000191.675,14401.338,90239,5851
2005-06-171143-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST88,1021.107,8088,1021.107,000393.435,90823.204,20239,5894
2005-06-161133-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST88,1021.107,4088,0921.106,000464.052,45970.940,40239,5936
2005-06-151123-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST88,0721.102,2088,3221.161,000353.082,50738.577,00239,6033
2005-06-141113-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST87,7821.033,0087,9521.074,000413.599,09862.353,00239,6028
2005-06-131103-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST87,7421.022,1087,7321.019,000605.264,391.261.326,00239,5959
2005-06-101093-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST87,6521.002,0087,5820.983,000746.486,441.554.148,00239,5995
2005-06-091083-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST87,6421.000,0087,7521.026,000756.573,171.575.000,00239,6104
2005-06-081073-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST87,2220.900,0087,2220.899,000494.274,001.024.100,00239,6116
2005-06-071063-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST86,4720.719,3086,5220.732,000948.128,071.947.614,20239,6158
2005-06-061053-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST86,3920.700,0086,6220.756,000756.478,981.552.500,00239,6209
2005-06-011043-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST86,9420.831,3088,2021.134,000312.695,17645.770,30239,6030
2005-05-311033-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9923.000,0095,6722.924,00042841.083,689.844.000,00239,6085
2005-05-271013-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST86,8120.800,0086,7620.789,000595.121,711.227.200,00239,6074
2005-05-261003-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST86,6120.752,1086,6320.756,000585.023,441.203.621,80239,6013
2005-05-25993-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST86,4220.705,2086,2820.672,000716.135,631.470.069,20239,5955
2005-05-24983-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST86,2320.660,0085,8620.571,000534.570,091.094.980,00239,5970
2005-05-23973-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST85,5820.505,2085,4620.476,000615.220,451.250.817,20239,5997
2005-05-20963-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST85,1720.406,0085,3020.438,000776.557,831.571.262,00239,6010
2005-05-19953-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST85,0720.383,9085,0720.383,000231.956,66468.829,70239,6077
2005-05-18943-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST85,1420.400,0085,0820.387,000635.363,701.285.200,00239,6107
2005-05-17933-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST85,0520.379,2085,0320.375,000635.358,071.283.889,60239,6177
2005-05-16923-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST85,0020.367,2084,9920.366,000716.034,801.446.071,20239,6222
2005-05-13913-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST84,9720.362,2084,8720.338,000584.928,491.181.007,60239,6286
2005-05-12903-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST84,7320.304,0084,6620.287,000292.457,14588.816,00239,6348
2005-05-11893-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST84,5420.259,0084,5020.250,000685.748,711.377.612,00239,6386
2005-05-10883-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST84,4920.247,6084,5220.255,000907.604,101.822.284,00239,6450
2005-05-09873-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST84,4820.245,2084,4720.244,000383.210,20769.317,60239,6479
2005-05-06863-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST84,4620.241,3084,8620.338,000463.885,18931.099,80239,6545
2005-05-05853-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST84,4220.232,4084,4120.230,000191.604,06384.415,60239,6523
2005-05-03833-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST84,3220.209,0084,2920.202,000544.553,441.091.286,00239,6618
2005-04-29823-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9723.000,0093,2522.349,000605.757,931.380.000,00239,6694
2005-04-28813-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST84,0320.140,0083,9920.131,000645.378,051.288.960,00239,6704
2005-04-26803-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST83,9720.126,1083,9420.119,000635.290,181.267.944,30239,6789
2005-04-22783-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST83,8020.086,5083,8020.086,000494.106,44984.238,50239,6819
2005-04-20763-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST83,8020.086,0083,7920.085,000504.189,931.004.300,00239,6936
2005-04-19753-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST83,8120.090,1083,7020.064,0001008.381,262.009.010,00239,7025
2005-04-18743-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST82,0019.655,2083,0219.900,000241.967,92471.724,80239,7074
2005-04-15733-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST83,4920.013,5083,4820.012,000181.502,80360.243,00239,7142
2005-04-14723-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST83,4320.000,0080,9319.401,000605.005,831.200.000,00239,7207
2005-04-13713-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST77,2218.511,0074,3917.834,000322.471,00592.352,00239,7211
2005-04-12703-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST79,2619.000,0073,0017.500,000171.347,38323.000,00239,7242
2005-04-11693-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST62,8215.060,0073,1217.530,0004251,2860.240,00239,7303
2005-04-08683-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,4728.400,00118,8828.500,000718.411,082.016.400,00239,7315
2005-04-07673-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8828.500,00118,8828.500,000546.419,591.539.000,00239,7349
2005-04-06663-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8928.500,00118,8928.500,000849.986,422.394.000,00239,7255
2005-04-05653-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8828.500,00118,8828.500,00013816.406,083.933.000,00239,7282
2005-04-04643-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8828.500,00118,8828.500,000526.181,911.482.000,00239,7316
2005-04-01633-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8828.500,00118,8828.500,000667.846,401.881.000,00239,7279
2005-03-31623-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8928.500,00118,9228.509,0009210.937,442.622.000,00239,7271
2005-03-30613-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8828.500,00118,8828.500,0008910.580,742.536.500,00239,7281
2005-03-29603-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8928.500,00118,8928.500,000607.133,301.710.000,00239,7206
2005-03-24583-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8928.500,00118,8928.500,00011513.672,433.277.500,00239,7159
2005-03-23573-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8928.500,00118,8928.500,000708.322,181.995.000,00239,7209
2005-03-22563-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8928.500,00118,8928.500,00011113.196,703.163.500,00239,7190
2005-03-21553-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8928.500,00118,8928.500,00014617.357,794.161.000,00239,7195
2005-03-18543-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8928.500,00118,8928.500,0009911.769,812.821.500,00239,7234
2005-03-17533-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8928.500,00118,8928.500,000617.252,071.738.500,00239,7246
2005-03-16523-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8828.500,00118,8828.500,000819.629,672.308.500,00239,7279
2005-03-15513-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8828.500,00118,8828.500,000809.510,602.280.000,00239,7326
2005-03-14503-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8828.500,00118,8828.500,00013716.286,983.904.500,00239,7314
2005-03-11493-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8828.500,00118,8828.500,00010612.601,663.021.000,00239,7304
2005-03-10483-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8828.500,00118,8828.500,000819.629,482.308.500,00239,7325
2005-03-09473-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8828.500,00118,8828.500,000718.440,542.023.500,00239,7358
2005-03-08463-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8828.500,00118,8828.500,0009110.817,932.593.500,00239,7409
2005-03-07453-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8828.500,00118,8828.500,000718.440,252.023.500,00239,7440
2005-03-04443-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8828.500,00118,8828.500,00014116.761,854.018.500,00239,7409
2005-03-03433-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8828.500,00118,8828.500,0008710.342,212.479.500,00239,7456
2005-03-02423-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8828.500,00118,8828.500,00014116.761,484.018.500,00239,7461
2005-03-01413-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8828.500,00118,8828.500,00013616.167,223.876.000,00239,7443
2005-02-28403-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8728.500,00118,8728.500,000688.083,481.938.000,00239,7481
2005-02-25393-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8728.500,00118,8728.500,0008910.579,782.536.500,00239,7497
2005-02-24383-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8728.500,00118,8728.500,00011313.432,683.220.500,00239,7511
2005-02-23373-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8728.500,00118,8728.500,00011814.027,203.363.000,00239,7485
2005-02-22363-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST118,8828.500,00118,8828.500,0008910.580,032.536.500,00239,7441
2005-02-21353-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1430.000,00125,1430.000,00022528.155,496.750.000,00239,7401
2005-02-18343-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1330.000,00125,1330.000,00022227.779,906.660.000,00239,7417
2005-02-17333-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1430.000,00125,1430.000,00016921.148,225.070.000,00239,7365
2005-02-16323-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1430.000,00125,1430.000,00015619.521,504.680.000,00239,7357
2005-02-15313-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1330.000,00125,1330.000,00020025.026,796.000.000,00239,7431
2005-02-14303-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1330.000,00125,1330.000,00019424.276,185.820.000,00239,7412
2005-02-11293-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1330.000,00125,1330.000,00025531.909,297.650.000,00239,7421
2005-02-10283-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1330.000,00125,1330.000,00016320.396,504.890.000,00239,7470
2005-02-09273-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1330.000,00125,1330.000,00024831.032,127.440.000,00239,7516
2005-02-07263-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1330.000,00125,1330.000,00020025.025,806.000.000,00239,7526
2005-02-04253-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1330.000,00125,1330.000,00019724.650,325.910.000,00239,7535
2005-02-03243-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1330.000,00125,1330.000,00012515.640,783.750.000,00239,7579
2005-02-02233-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1330.000,00125,1330.000,00018322.897,985.490.000,00239,7591
2005-02-01223-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1330.000,00125,1330.000,00026332.908,217.890.000,00239,7578
2005-01-31213-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1330.000,00125,1330.000,00011113.889,023.330.000,00239,7578
2005-01-28203-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1330.000,00125,1330.000,00010613.263,683.180.000,00239,7525
2005-01-27193-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1330.000,00125,1330.000,0009712.137,872.910.000,00239,7456
2005-01-26183-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1330.000,00125,1330.000,00016120.146,544.830.000,00239,7434
2005-01-25173-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1330.000,00125,1330.000,00015419.270,584.620.000,00239,7437
2005-01-24163-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1330.000,00125,1330.000,00015419.270,084.620.000,00239,7499
2005-01-21153-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1330.000,00125,1330.000,00017421.772,455.220.000,00239,7525
2005-01-20143-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1330.000,00125,1330.000,00014217.767,864.260.000,00239,7588
2005-01-19133-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1330.000,00125,1330.000,00014117.642,744.230.000,00239,7587
2005-01-18123-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1230.000,00125,1230.000,0009511.886,652.850.000,00239,7648
2005-01-17113-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1230.000,00125,1230.000,00018523.146,565.550.000,00239,7764
2005-01-14103-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1130.000,00125,1130.000,0008110.134,282.430.000,00239,7803
2005-01-1393-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1130.000,00125,1130.000,00013817.265,684.140.000,00239,7820
2005-01-1283-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1230.000,00125,1230.000,00013516.890,554.050.000,00239,7791
2005-01-1173-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1130.000,00125,1130.000,00011414.263,023.420.000,00239,7810
2005-01-1063-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1230.000,00125,1230.000,0008710.885,452.610.000,00239,7697
2005-01-0753-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1230.000,00125,1230.000,0009612.011,622.880.000,00239,7678
2005-01-0643-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1230.000,00125,1230.000,00015719.644,564.710.000,00239,7610
2005-01-0533-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1330.000,00125,1330.000,0009411.761,872.820.000,00239,7578
2005-01-0423-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1330.000,00125,1330.000,000587.257,531.740.000,00239,7511
2005-01-032563-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1330.000,00125,1330.000,00020225.277,066.060.000,00239,7431
2004-12-302553-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1330.000,00125,1330.000,00017521.898,455.250.000,00239,7430
2004-12-292543-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1330.000,00125,1330.000,00021627.028,976.480.000,00239,7428
2004-12-282533-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1330.000,00125,1330.000,00025431.783,977.620.000,00239,7435
2004-12-272523-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1330.000,00125,1330.000,00015619.520,284.680.000,00239,7507
2004-12-242513-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1330.000,00125,1330.000,00017622.022,815.280.000,00239,7514
2004-12-232503-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1330.000,00125,1330.000,00025932.408,257.770.000,00239,7538
2004-12-222493-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1230.000,00125,1230.000,00025131.406,377.530.000,00239,7603
2004-12-212483-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1230.000,00125,1230.000,00037546.921,1811.250.000,00239,7638
2004-12-202473-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1230.000,00125,1230.000,00035944.917,8810.770.000,00239,7709
2004-12-172463-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1230.000,00125,1230.000,00045556.927,9213.650.000,00239,7769
2004-12-162453-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1130.000,00125,1130.000,00030237.784,549.060.000,00239,7806
2004-12-152443-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1130.000,00125,1130.000,00018623.270,875.580.000,00239,7848
2004-12-142433-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1130.000,00125,1130.000,00019924.897,395.970.000,00239,7842
2004-12-132423-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1130.000,00125,1130.000,00016921.144,405.070.000,00239,7798
2004-12-102413-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1130.000,10125,1130.000,00052065.058,7715.600.052,00239,7840
2004-12-092403-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1130.000,00122,8929.467,00079899.839,9823.940.000,00239,7837
2004-12-082393-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST125,1130.000,00120,0728.791,00018623.271,315.580.000,00239,7802
2004-12-072383-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST104,2625.000,00104,2625.000,00013514.075,413.375.000,00239,7798
2004-12-062373-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST104,2625.000,00104,2625.000,00013413.971,503.350.000,00239,7738
2004-12-032363-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST104,2725.000,00104,2725.000,000555.734,641.375.000,00239,7711
2004-12-022353-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST104,2725.000,00104,2725.000,00012713.241,993.175.000,00239,7676
2004-12-012343-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST104,2725.000,00104,2725.000,000828.549,962.050.000,00239,7673
2004-11-302333-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST104,2725.000,00104,2725.000,000828.550,092.050.000,00239,7636
2004-11-292323-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST104,2725.000,00104,2725.000,00011912.408,282.975.000,00239,7593
2004-11-262313-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST104,2725.000,00104,2725.000,00010410.844,382.600.000,00239,7556
2004-11-252303-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST104,2725.000,00104,2725.000,00011011.470,162.750.000,00239,7526
2004-11-242293-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST104,2725.000,00104,2725.000,000646.673,551.600.000,00239,7524
2004-11-232283-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST104,2725.000,00104,2725.000,00012513.034,083.125.000,00239,7561
2004-11-222273-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST104,2725.000,00104,2725.000,00010210.635,622.550.000,00239,7603
2004-11-192263-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST104,2725.000,00104,2725.000,000727.507,391.800.000,00239,7638
2004-11-182253-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST104,2725.000,00104,2725.000,00010510.948,112.625.000,00239,7674
2004-11-172243-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST104,2725.000,00104,2725.000,000818.445,722.025.000,00239,7663
2004-11-162233-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST104,2725.000,00104,2725.000,000767.924,271.900.000,00239,7697
2004-11-152223-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST104,2625.000,00104,2625.000,00013013.554,333.250.000,00239,7757
2004-11-122213-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST102,1824.500,00102,1324.488,000747.561,021.813.000,00239,7825
2004-11-112203-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST101,3424.300,00101,1424.252,000838.411,382.016.900,00239,7823
2004-11-102193-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,0924.000,00100,0924.000,000535.304,761.272.000,00239,7847
2004-11-092183-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,0924.000,00100,0924.000,000888.807,952.112.000,00239,7834
2004-11-082173-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,0924.000,00100,0924.000,00010710.709,672.568.000,00239,7833
2004-11-052163-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,0924.000,00100,0924.000,000646.405,681.536.000,00239,7872
2004-11-042153-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,0924.000,00100,0924.000,000919.108,132.184.000,00239,7857
2004-11-032143-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,0924.000,00100,0924.000,000727.206,361.728.000,00239,7883
2004-11-022133-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,0824.000,00100,0824.000,000434.303,631.032.000,00239,7975
2004-10-292123-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,0924.000,00103,6124.846,00014914.912,783.576.000,00239,7944
2004-10-282113-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,0824.000,00100,0824.000,000585.804,911.392.000,00239,7971
2004-10-272103-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,0824.000,00100,0824.000,000353.502,93840.000,00239,7993
2004-10-262093-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,0824.000,00100,0824.000,000848.407,052.016.000,00239,7986
2004-10-252083-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,8324.900,00101,5124.343,00016417.028,774.083.600,00239,8059
2004-10-222073-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,0824.000,00100,0824.000,000454.503,591.080.000,00239,8086
2004-10-212063-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,0824.000,0097,9923.500,000676.705,121.608.000,00239,8169
2004-10-202053-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9023.000,00101,6024.366,00074971.831,9317.227.000,00239,8237
2004-10-192043-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,7322.000,0091,7322.000,000736.696,371.606.000,00239,8315
2004-10-142013-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,7222.000,0091,7222.000,000635.778,571.386.000,00239,8518
2004-10-132003-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,7222.000,0091,7222.000,000807.337,841.760.000,00239,8525
2004-10-121993-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,7222.000,0091,7222.000,000655.961,851.430.000,00239,8584
2004-10-111983-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,7222.000,0091,7222.000,000817.429,451.782.000,00239,8562
2004-10-081973-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,7222.000,0091,7222.000,000938.530,242.046.000,00239,8525
2004-10-071963-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,7222.000,0091,7222.000,000595.411,761.298.000,00239,8481
2004-10-061953-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,7322.000,0091,7322.000,000797.246,341.738.000,00239,8453
2004-10-051943-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,7322.000,0091,7322.000,000595.412,041.298.000,00239,8358
2004-10-041933-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,7322.000,0091,7322.000,000807.338,631.760.000,00239,8269
2004-10-011923-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,7422.000,0091,7422.000,000807.338,981.760.000,00239,8153
2004-09-301913-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,7422.000,0091,7422.000,000676.146,541.474.000,00239,8097
2004-09-291903-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,7422.000,0091,7422.000,000756.880,491.650.000,00239,8084
2004-09-281893-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,7422.000,0091,7422.000,00013712.568,843.014.000,00239,7993
2004-09-271883-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,7422.000,0091,7422.000,000948.623,702.068.000,00239,8043
2004-09-241873-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,7422.000,0091,7422.000,000948.623,742.068.000,00239,8031
2004-09-231863-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,7422.000,0091,7422.000,000686.238,221.496.000,00239,8119
2004-09-221853-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,7422.000,0093,9822.537,00020118.439,404.422.000,00239,8126
2004-09-211843-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9123.000,0095,9123.000,000777.384,791.771.000,00239,8171
2004-09-201833-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9023.000,0095,9023.000,000989.398,302.254.000,00239,8305
2004-09-171823-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9023.000,0095,9023.000,000827.863,751.886.000,00239,8348
2004-09-161813-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9023.000,0095,9023.000,000938.918,442.139.000,00239,8402
2004-09-151803-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9023.000,0095,9023.000,000424.027,67966.000,00239,8408
2004-09-141793-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9023.000,0095,9023.000,000565.370,251.288.000,00239,8398
2004-09-131783-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9023.000,0095,9023.000,000615.849,961.403.000,00239,8306
2004-09-101773-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9023.000,0095,9023.000,000827.863,711.886.000,00239,8359
2004-09-091763-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9023.000,0095,9023.000,00016015.344,273.680.000,00239,8289
2004-09-081753-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9023.000,0095,9023.000,0001019.685,972.323.000,00239,8315
2004-09-071743-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9023.000,0095,9023.000,000737.000,881.679.000,00239,8271
2004-09-061733-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9123.000,0095,9123.000,000938.919,222.139.000,00239,8193
2004-09-021713-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9123.000,0095,9123.000,000696.617,611.587.000,00239,8146
2004-09-011703-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9123.000,0095,9123.000,000474.507,641.081.000,00239,8150
2004-08-311693-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9023.000,0095,9023.000,000434.123,88989.000,00239,8225
2004-08-271673-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9123.000,0095,9123.000,000949.015,922.162.000,00239,7981
2004-08-261663-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9223.000,0095,9223.000,000989.399,852.254.000,00239,7910
2004-08-251653-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9223.000,0095,9223.000,000656.234,671.495.000,00239,7881
2004-08-241643-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9223.000,0095,9223.000,000797.577,371.817.000,00239,7930
2004-08-231633-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9223.000,0095,9223.000,000989.399,712.254.000,00239,7946
2004-08-201623-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9123.000,0095,9123.000,000232.206,00529.000,00239,8008
2004-08-191613-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9123.000,0095,9123.000,000888.440,282.024.000,00239,8024
2004-08-181603-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9123.000,0095,9123.000,000706.713,921.610.000,00239,8004
2004-08-171593-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9123.000,0095,9123.000,000545.178,981.242.000,00239,8155
2004-08-161583-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9023.000,0095,9023.000,000858.151,771.955.000,00239,8252
2004-08-131573-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9023.000,0095,9023.000,0001049.973,792.392.000,00239,8286
2004-08-121563-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9023.000,0095,9023.000,00015514.864,413.565.000,00239,8346
2004-08-111553-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9023.000,0095,9023.000,00022521.577,115.175.000,00239,8375
2004-08-101543-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9023.000,0095,9023.000,00020519.658,914.715.000,00239,8403
2004-08-091533-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9023.000,0095,9023.000,00021320.426,344.899.000,00239,8374
2004-08-061523-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9023.000,0095,9023.000,00024023.015,965.520.000,00239,8336
2004-08-051513-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9023.000,0095,9023.000,00033031.645,497.590.000,00239,8446
2004-08-041503-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9023.000,0095,9023.000,00028727.523,496.601.000,00239,8315
2004-08-031493-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9023.000,0095,9023.000,00034332.895,017.889.000,00239,8236
2004-08-021483-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9123.000,0095,9123.000,00020819.949,024.784.000,00239,8113
2004-07-301473-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9123.000,0095,9123.000,00032230.883,837.406.000,00239,8019
2004-07-291463-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9223.000,0095,9223.000,00033131.748,897.613.000,00239,7879
2004-07-281453-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9323.000,0095,9323.000,00026725.612,416.141.000,00239,7666
2004-07-271443-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9323.000,0095,9323.000,00029428.204,116.762.000,00239,7523
2004-07-261433-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9423.000,0095,9423.000,00028227.053,936.486.000,00239,7434
2004-07-231423-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,9423.000,0096,1523.051,00019318.515,974.439.000,00239,7390
2004-07-221413-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST96,7823.200,0097,0723.271,00021020.323,214.872.000,00239,7259
2004-07-211403-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST97,4023.350,0097,7723.438,00013112.759,453.058.850,00239,7321
2004-07-201393-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST98,4423.600,0098,8223.690,00015915.652,453.752.400,00239,7325
2004-07-191383-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST99,2823.800,0099,6823.896,00018117.968,844.307.800,00239,7373
2004-07-161373-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,1124.000,00100,1124.000,00016816.817,754.032.000,00239,7467
2004-07-151363-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,1024.000,00100,1024.000,00011611.611,682.784.000,00239,7585
2004-07-141353-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,1024.000,00100,1024.000,00013213.212,613.168.000,00239,7709
2004-07-131343-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,1024.000,00100,1024.000,00013313.313,203.192.000,00239,7621
2004-07-121333-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,1024.000,00100,1024.000,00010210.210,602.448.000,00239,7509
2004-07-091323-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,1024.000,00100,1024.000,000676.706,931.608.000,00239,7519
2004-07-081313-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,1324.000,00100,1324.000,00010810.813,782.592.000,00239,6942
2004-07-071303-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,1624.000,00100,1624.000,00010010.015,622.400.000,00239,6256
2004-07-061293-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,1824.000,00100,1824.000,000747.413,611.776.000,00239,5593
2004-07-051283-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,2224.000,00100,2224.000,00012312.327,002.952.000,00239,4744
2004-07-021273-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,2524.000,00100,2524.000,000757.518,951.800.000,00239,3951
2004-07-011263-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,2924.000,00100,2924.000,000505.014,631.200.000,00239,2996
2004-06-301253-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,3324.000,00100,3324.000,00012212.240,102.928.000,00239,2138
2004-06-291243-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,3724.000,00100,3724.000,000686.824,841.632.000,00239,1265
2004-06-281233-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,4024.000,00100,4024.000,000929.236,422.208.000,00239,0537
2004-06-241223-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,4224.000,00100,4224.000,000646.426,901.536.000,00238,9955
2004-06-231213-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,4324.000,00100,4324.000,000898.938,672.136.000,00238,9616
2004-06-221203-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,4524.000,00100,4524.000,00010310.345,972.472.000,00238,9337
2004-06-211193-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,4624.000,10100,4624.000,00011611.652,842.784.011,60238,9127
2004-06-181183-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,4724.000,30100,4724.000,000717.133,161.704.021,30238,8872
2004-06-171173-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,4724.000,00100,4724.000,000969.645,162.304.000,00238,8764
2004-06-161163-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,4824.000,00100,4824.000,000888.842,002.112.000,00238,8599
2004-06-151153-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,4824.000,00100,4824.000,000959.545,362.280.000,00238,8594
2004-06-141143-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,4824.000,00100,4824.000,00010910.952,802.616.000,00238,8431
2004-06-111133-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,4924.000,00100,4924.000,000808.039,441.920.000,00238,8226
2004-06-101123-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,5024.000,00100,5024.000,000616.130,441.464.000,00238,8085
2004-06-091113-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,5124.000,00100,5124.000,00015115.176,523.624.000,00238,7899
2004-06-081103-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,5124.000,00100,5124.000,00014114.172,543.384.000,00238,7716
2004-06-071093-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,5224.000,00100,5224.000,000919.147,562.184.000,00238,7522
2004-06-041083-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,5324.000,00100,5324.000,00011911.963,262.856.000,00238,7309
2004-06-031073-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,5424.000,00100,5424.000,000808.043,331.920.000,00238,7071
2004-06-021063-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,5524.000,00100,5524.000,000949.451,392.256.000,00238,6951
2004-06-011053-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,5624.000,00100,5624.000,00012312.369,452.952.000,00238,6525
2004-05-311043-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,5724.000,00100,5724.000,000797.945,231.896.000,00238,6337
2004-05-281033-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,5824.000,00100,5824.000,000494.928,461.176.000,00238,6142
2004-05-271023-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,5824.000,00100,5824.000,000909.052,632.160.000,00238,6048
2004-05-261013-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,5924.000,00100,5924.000,00014614.686,283.504.000,00238,5900
2004-05-251003-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,6024.000,00100,6024.000,000868.651,332.064.000,00238,5760
2004-05-24993-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,6024.000,00100,6024.000,00014914.989,683.576.000,00238,5642
2004-05-21983-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,6124.000,00100,6124.000,00010010.060,622.400.000,00238,5538
2004-05-20973-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,6124.000,00100,6124.000,00011711.771,472.808.000,00238,5429
2004-05-19963-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,6224.000,00100,6224.000,000959.558,492.280.000,00238,5313
2004-05-18953-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,6224.000,00100,6224.000,00010710.766,182.568.000,00238,5247
2004-05-17943-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,6224.000,00100,6224.000,000828.251,071.968.000,00238,5144
2004-05-14933-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,6324.000,00100,6324.000,00011211.270,212.688.000,00238,5049
2004-05-13923-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,6324.000,00100,6324.000,000616.138,671.464.000,00238,4881
2004-05-12913-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST100,6424.000,00101,2624.148,00021721.838,825.208.000,00238,4744
2004-05-11903-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST101,4824.200,00101,5824.223,000808.118,581.936.000,00238,4653
2004-05-10893-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST101,9124.300,00101,9124.300,00014614.878,623.547.800,00238,4495
2004-05-07883-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST104,8525.000,00104,3524.881,00032834.391,838.200.000,00238,4287
2004-05-06873-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST102,3524.400,00102,4024.413,00012312.588,593.001.200,00238,4064
2004-05-05863-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST102,5224.440,00102,5424.443,00013613.943,123.323.840,00238,3857
2004-05-04853-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST102,6224.460,00102,6324.464,00011812.108,892.886.280,00238,3604
2004-05-03843-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST102,7124.480,00102,7624.491,000555.649,121.346.400,00238,3382
2004-04-30833-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST102,8024.500,00102,8024.500,000555.654,171.347.500,00238,3195
2004-04-29823-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST102,8124.500,00102,8124.500,00012112.440,532.964.500,00238,2937
2004-04-28813-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST102,8224.500,00102,8224.500,00013814.189,623.381.000,00238,2727
2004-04-26803-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST102,8324.500,00102,8324.500,00019219.743,224.704.000,00238,2590
2004-04-23793-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST102,8324.500,00102,8324.500,00021922.520,815.365.500,00238,2463
2004-04-22783-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST102,8424.500,00102,8424.500,00010610.901,252.597.000,00238,2295
2004-04-21773-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST102,8424.500,00102,8424.500,00020120.671,634.924.500,00238,2251
2004-04-20763-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST102,8524.500,00102,8924.511,00014314.706,933.503.500,00238,2211
2004-04-19753-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST102,9724.530,00103,0124.539,00028929.759,617.089.170,00238,2145
2004-04-16743-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,0224.540,00103,0524.547,00016216.689,343.975.480,00238,2048
2004-04-15733-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,0624.550,00103,1224.564,00019019.581,824.664.500,00238,2057
2004-04-14723-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,1524.570,00103,1824.577,00012212.584,252.997.540,00238,1978
2004-04-13713-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,2424.590,00103,2624.594,00013714.144,073.368.830,00238,1796
2004-04-09703-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,3024.600,00103,3024.600,00014114.564,733.468.600,00238,1506
2004-04-08693-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,3024.600,00103,3024.600,00015916.424,923.911.400,00238,1381
2004-04-07683-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,3124.600,00103,3124.600,00012713.120,423.124.200,00238,1174
2004-04-06673-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,3224.600,00103,3224.600,00011211.572,082.755.200,00238,0903
2004-04-05663-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,3324.600,00103,3324.600,000929.506,652.263.200,00238,0650
2004-04-02653-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,3424.600,00103,3424.600,00010711.057,782.632.200,00238,0405
2004-04-01643-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,3624.600,00103,3624.600,00015516.020,483.813.000,00238,0078
2004-03-31633-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,3724.600,00103,3724.600,00017117.676,364.206.600,00237,9789
2004-03-30623-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,6324.660,00103,7024.676,00020521.244,315.055.300,00237,9602
2004-03-29613-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,8124.700,00103,8124.700,00015315.883,023.779.100,00237,9333
2004-03-26603-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST104,0724.760,00104,1624.783,00015716.338,673.887.320,00237,9215
2004-03-25593-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST104,4524.850,00104,4724.853,00011512.012,142.857.750,00237,9051
2004-03-24583-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST104,6724.900,00104,9124.957,00018219.050,114.531.800,00237,8884
2004-03-23573-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,1025.000,00105,1025.001,00022523.646,535.625.000,00237,8785
2004-03-22563-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,1025.000,00105,1025.000,00014014.713,993.500.000,00237,8689
2004-03-19553-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,1025.000,00105,1025.000,00016016.816,474.000.000,00237,8621
2004-03-18543-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST104,8924.950,00105,0924.996,00010110.594,342.519.950,00237,8581
2004-03-17533-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,1125.000,00105,1125.000,00016417.237,704.100.000,00237,8507
2004-03-16523-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,1125.000,00105,1125.000,00022623.755,885.650.000,00237,8359
2004-03-15513-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,1225.000,00105,1225.000,00015916.713,803.975.000,00237,8274
2004-03-12503-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,1325.000,00105,1325.002,00016917.766,204.225.000,00237,8111
2004-03-11493-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,1325.000,00105,1325.000,00011011.564,522.750.000,00237,7963
2004-03-10483-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,1425.000,00105,1425.000,00015215.981,253.800.000,00237,7787
2004-03-09473-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,1525.000,00105,1525.000,00013514.195,233.375.000,00237,7560
2004-03-08463-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,1625.000,00105,1725.002,0001063111.786,1526.575.000,00237,7307
2004-03-05453-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,1725.000,00105,1725.000,00016817.668,704.200.000,00237,7085
2004-03-04443-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,1925.000,30105,1825.000,00021622.720,185.400.064,80237,6770
2004-03-03433-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,2025.000,00105,2025.000,00015916.726,473.975.000,00237,6473
2004-03-02423-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,2125.000,00105,2125.000,00015316.096,973.825.000,00237,6224
2004-03-01413-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,2225.000,00105,2225.000,00027629.041,166.900.000,00237,5938
2004-02-27403-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,2525.002,80105,2425.001,00011011.577,392.750.308,00237,5586
2004-02-26393-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,2525.000,00105,2525.000,000869.051,552.150.000,00237,5285
2004-02-25383-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,2625.000,00105,2625.000,0009810.315,762.450.000,00237,5006
2004-02-24373-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,2725.000,00105,2725.000,000404.211,001.000.000,00237,4734
2004-02-23363-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,2825.000,00105,2825.000,00014715.476,833.675.000,00237,4517
2004-02-20353-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,2925.000,00105,2925.000,000606.317,651.500.000,00237,4301
2004-02-19343-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,3025.000,00105,3125.001,00016217.059,074.050.000,00237,4103
2004-02-18333-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,3125.000,00105,3125.000,00018719.692,604.675.000,00237,3988
2004-02-17323-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,3225.000,00105,3325.002,00011111.690,292.775.000,00237,3765
2004-02-16313-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,3225.000,00105,3225.000,00015416.219,723.850.000,00237,3654
2004-02-13303-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,3325.000,00105,3325.000,00015816.642,103.950.000,00237,3498
2004-02-12293-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,3425.000,00105,3224.996,00014615.378,923.650.000,00237,3379
2004-02-11283-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,3425.000,00105,3425.000,00023925.176,685.975.000,00237,3228
2004-02-10273-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,3525.001,10105,3525.000,00021122.229,115.275.232,10237,3119
2004-02-09263-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,3525.000,00105,3525.000,00018819.806,234.700.000,00237,2991
2004-02-06253-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,3625.000,00105,3625.000,00012813.485,903.200.000,00237,2849
2004-02-05243-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,3625.000,00105,3625.000,00021722.863,975.425.000,00237,2729
2004-02-04233-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,3725.000,00105,3725.000,00013714.435,843.425.000,00237,2567
2004-02-03223-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,3725.000,00105,3725.000,00013013.698,293.250.000,00237,2559
2004-02-02213-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,3825.000,00105,3825.000,00014815.595,943.700.000,00237,2413
2004-01-30203-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,5125.031,10105,4825.023,00019120.152,554.780.940,10237,2375
2004-01-29193-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,3925.000,00105,3925.000,00013914.648,863.475.000,00237,2198
2004-01-28183-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,4025.000,10105,4025.000,00010310.855,802.575.010,30237,2014
2004-01-27173-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,4125.000,00105,4125.000,00013213.913,753.300.000,00237,1755
2004-01-26163-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,4225.000,00105,4124.999,00014915.707,313.725.000,00237,1507
2004-01-23153-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,4325.001,10105,4325.001,000768.012,651.900.083,60237,1355
2004-01-22143-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,4325.000,10105,2124.947,000555.798,801.375.005,50237,1188
2004-01-21133-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,4425.000,00105,4425.000,0009510.017,112.375.000,00237,0943
2004-01-20123-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,4625.000,00105,4625.000,00013113.814,853.275.000,00237,0638
2004-01-19113-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,4825.001,20105,5225.011,00010511.074,902.625.126,00237,0339
2004-01-16103-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,5525.016,60105,5425.014,00010310.871,542.576.709,80237,0143
2004-01-1593-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,5225.009,20105,7025.051,00015416.250,493.851.416,80237,0031
2004-01-1483-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,5525.012,30105,5125.004,00011011.610,082.751.353,00236,9796
2004-01-1373-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,5125.000,10105,5125.000,00017418.358,814.350.017,40236,9444
2004-01-1263-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,5225.000,00105,4124.974,000717.492,051.775.000,00236,9179
2004-01-0953-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,4724.511,00105,2624.937,00013213.657,613.235.452,00236,8974
2004-01-0843-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST104,2824.700,30104,3024.705,000798.237,911.951.323,70236,8712
2004-01-0733-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST104,3224.707,10104,6324.779,000636.572,321.556.547,30236,8338
2004-01-0623-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,6524.545,20103,6724.551,000596.115,371.448.166,80236,8076
2004-01-0513-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,6924.551,10103,7224.558,00018118.767,344.443.749,10236,7810
2003-12-302493-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,9824.611,00104,7324.789,000868.942,262.116.546,00236,6903
2003-12-292483-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,5424.504,00104,5424.740,0005517,70122.520,00236,6632
2003-12-242473-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,7524.550,00104,6624.764,00011311.723,822.774.150,00236,6250
2003-12-232463-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,5624.501,50103,5524.500,000545.591,991.323.081,00236,6028
2003-12-222453-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,5824.505,10103,6024.510,00011612.015,382.842.591,60236,5795
2003-12-192443-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,5724.501,00104,4524.709,00020220.921,674.949.202,00236,5586
2003-12-182433-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,5924.503,10103,5824.501,00012412.844,663.038.384,40236,5485
2003-12-172423-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,5824.500,00103,5624.494,00014314.812,343.503.500,00236,5257
2003-12-162413-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,5924.500,10103,4724.472,00011311.706,052.768.511,30236,5027
2003-12-152403-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,6024.500,00103,4924.475,00012412.846,433.038.000,00236,4860
2003-12-122393-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST104,0324.600,00103,6224.502,000676.970,171.648.200,00236,4647
2003-12-112383-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,0124.355,00103,5524.483,000858.755,642.070.175,00236,4390
2003-12-102373-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,6424.503,10103,6424.502,000636.529,471.543.695,30236,4196
2003-12-092363-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,7525.000,00104,0424.594,00031333.100,877.825.000,00236,3986
2003-12-082353-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST104,0724.600,00104,0324.589,000757.805,471.845.000,00236,3726
2003-12-052343-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,5824.480,70104,3624.666,00014214.708,243.476.259,40236,3478
2003-12-042333-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,5424.468,00103,5424.468,000687.040,441.663.824,00236,3240
2003-12-032323-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,1924.384,10103,5124.458,000767.842,721.853.191,60236,2945
2003-12-022313-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST102,6924.262,00103,9624.562,00014314.684,353.469.466,00236,2697
2003-12-012303-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST103,7124.500,10103,4924.448,000909.333,622.205.009,00236,2436
2003-11-282293-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST105,8325.000,00103,8924.540,00010310.900,862.575.000,00236,2200
2003-11-272283-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST102,0524.104,20103,1424.362,00013013.266,823.133.546,00236,1942
2003-11-262273-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST101,6224.000,00103,2024.373,00015415.650,103.696.000,00236,1646
2003-11-252263-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST101,8524.050,00101,7724.031,000393.972,05937.950,00236,1373
2003-11-242253-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST101,7524.025,80102,4724.194,000989.971,932.354.528,40236,1156
2003-11-212243-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST101,8724.051,00102,2024.129,000969.779,702.308.896,00236,0906
2003-11-202233-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST101,6724.000,00102,7824.263,00017717.994,754.248.000,00236,0689
2003-11-192223-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST101,6824.001,00102,2224.129,000828.337,451.968.082,00236,0532
2003-11-182213-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST99,9923.602,10102,2924.143,00011411.399,352.690.639,40236,0344
2003-11-172203-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST102,1224.101,00102,1124.098,000959.701,362.289.595,00236,0077
2003-11-142193-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST102,0024.071,10101,8424.035,000929.383,742.214.541,20235,9978
2003-11-132183-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST101,7124.000,20101,4523.939,00011711.899,932.808.023,40235,9698
2003-11-122173-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST101,7224.000,00100,5623.726,00023223.599,295.568.000,00235,9393
2003-11-112163-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST98,7623.300,0098,8023.309,00024323.999,855.661.900,00235,9140
2003-11-102153-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST97,5123.002,1097,6823.041,00010610.336,302.438.222,60235,8892
2003-11-072143-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST97,5123.000,1096,9222.860,00023322.720,705.359.023,30235,8652
2003-11-062133-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST96,3222.715,1096,2122.688,00014814.255,373.361.834,80235,8294
2003-11-052123-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,4222.500,0096,0922.659,00012411.832,032.790.000,00235,8007
2003-11-042113-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST94,2322.216,0094,1522.198,00013612.814,803.021.376,00235,7724
2003-11-032103-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST95,4422.499,9093,3121.998,00022721.664,795.107.477,30235,7501
2003-10-302093-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST93,3322.000,0092,7521.864,00012711.852,742.794.000,00235,7260
2003-10-292083-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST92,4921.800,0092,6221.830,00030828.486,386.714.400,00235,7056
2003-10-282073-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,2321.502,0091,2221.500,00022420.436,224.816.448,00235,6819
2003-10-272063-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST90,1821.252,0090,7521.387,00019517.584,854.144.140,00235,6654
2003-10-242053-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST89,1221.000,1090,2721.273,00015713.991,353.297.015,70235,6468
2003-10-232043-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST89,1321.001,5089,1221.000,00015213.547,043.192.228,00235,6402
2003-10-222033-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,2521.500,0090,4321.308,00017816.242,413.827.000,00235,6178
2003-10-212023-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST89,1321.000,0088,6720.891,0005713509.218,72119.973.000,00235,6021
2003-10-202013-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST85,3320.102,0088,7820.915,0001058.959,462.110.710,00235,5844
2003-10-172003-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST83,2919.620,6089,8221.157,00061551.225,3512.066.669,00235,5605
2003-10-161993-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST83,2319.603,1086,2420.313,00032326.882,166.331.801,30235,5392
2003-10-151983-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST83,2219.600,1083,2119.598,000786.491,301.528.807,80235,5163
2003-10-141973-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST83,6619.700,0083,2119.596,000857.110,741.674.500,00235,4888
2003-10-131963-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST82,8319.503,0083,4819.655,0001109.111,442.145.330,00235,4545
2003-10-101953-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST82,8419.502,5083,5519.670,000917.538,161.774.727,50235,4326
2003-10-091943-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST84,1919.820,0084,4919.889,00011910.019,162.358.580,00235,4069
2003-10-081933-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST84,9720.000,2084,9720.000,000655.523,021.300.013,00235,3807
2003-10-071923-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST84,9820.000,2084,9820.000,000574.843,861.140.011,40235,3518
2003-10-061913-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST85,0420.011,0085,9120.217,00015012.755,543.001.650,00235,3212
2003-10-031903-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST84,6219.911,0084,9419.985,000917.700,561.811.901,00235,2947
2003-10-021893-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST83,9519.751,0084,5719.895,000847.052,141.659.084,00235,2597
2003-10-011883-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST85,1520.030,0085,3920.086,00013511.495,222.704.050,00235,2325
2003-09-301873-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST85,0320.000,2097,5122.935,0001261107.225,7325.220.252,20235,2071
2003-09-291863-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST83,3419.600,0083,4719.630,0001119.250,522.175.600,00235,1867
2003-09-261853-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST83,3719.604,9083,3719.604,000393.251,47764.591,10235,1521
2003-09-251843-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST83,4119.611,0083,4319.616,000685.671,631.333.548,00235,1262
2003-09-241833-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST85,0720.000,0090,3421.238,00036831.305,717.360.000,00235,1009
2003-09-231823-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST82,9519.500,0082,9519.500,0001129.290,712.184.000,00235,0736
2003-09-221813-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST82,9619.500,0082,8919.483,00038832.188,847.566.000,00235,0504
2003-09-191803-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST82,9919.505,0083,4119.604,000998.215,901.930.995,00235,0315
2003-09-181793-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST85,1020.000,0085,1020.000,000806.808,231.600.000,00235,0096
2003-09-171783-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST85,1120.000,1085,0919.996,000726.127,821.440.007,20234,9949
2003-09-161773-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST83,0119.505,0085,1120.000,00012210.126,952.379.610,00234,9779
2003-09-151763-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST83,0019.502,2084,1919.781,000816.723,251.579.678,20234,9576
2003-09-121753-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST83,4319.600,5092,6021.755,00077464.573,9915.170.787,00234,9365
2003-09-111743-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST82,8019.450,0083,0019.497,00014411.922,782.800.800,00234,9116
2003-09-101733-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST83,0219.500,0082,9519.485,000907.471,601.755.000,00234,8893
2003-09-091723-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST82,6019.400,0082,9119.473,00012710.489,842.463.800,00234,8749
2003-09-081713-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST83,0219.500,1083,0119.499,00012210.128,352.379.012,20234,8864
2003-09-051703-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST83,0219.501,5083,0219.501,000887.306,031.716.132,00234,8925
2003-09-041693-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST83,0119.500,0082,9619.488,00014912.368,622.905.500,00234,9089
2003-09-031683-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST83,0119.500,3083,0219.503,0001058.716,292.047.531,50234,9086
2003-09-021673-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST82,9219.480,0082,9719.491,0001119.204,652.162.280,00234,9118
2003-09-011663-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST82,9219.480,0082,9119.478,00012810.613,952.493.440,00234,9210
2003-08-291653-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST83,0019.500,0082,9619.491,000826.806,101.599.000,00234,9364
2003-08-281643-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST82,5819.401,1083,1219.529,000806.606,381.552.088,00234,9378
2003-08-271633-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST83,8519.699,0082,8819.471,000867.210,841.694.114,00234,9399
2003-08-261623-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST83,0019.500,0082,7919.450,00012210.126,002.379.000,00234,9398
2003-08-251613-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST82,3719.350,1082,1519.299,00019115.732,783.695.869,10234,9152
2003-08-221603-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST81,3219.100,1077,7518.261,0001209.758,522.292.012,00234,8729
2003-08-181563-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST76,6818.000,0075,8117.796,000695.290,961.242.000,00234,7399
2003-08-141553-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST68,2116.010,0068,3016.030,00032522.169,115.203.250,00234,7072
2003-08-131543-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST61,7914.501,0061,7214.484,000865.314,061.247.086,00234,6768
2003-08-121533-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST61,7914.500,0061,3414.393,0001579.701,582.276.500,00234,6524
2003-08-111523-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST66,5315.610,0066,3515.567,000926.121,071.436.120,00234,6190
2003-08-081513-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST63,9415.000,0062,0114.547,000654.156,17975.000,00234,5911
2003-08-071503-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,8821.550,3091,9221.562,0001218111.903,8426.248.265,40234,5609
2003-08-061493-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST92,9521.799,0092,5721.711,000107399.730,9923.390.327,00234,5342
2003-08-051483-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST92,5921.712,0092,5621.706,000106898.882,4823.188.416,00234,5048
2003-08-041473-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST92,4221.670,5092,3021.643,00056051.754,2412.135.480,00234,4828
2003-08-011463-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST92,5621.700,0092,3921.660,0001312121.435,1128.470.400,00234,4495
2003-07-311453-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST92,3621.651,3092,3121.639,00036633.803,897.924.375,80234,4220
2003-07-301443-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST92,2521.623,2092,3021.634,00064559.501,4913.946.964,00234,3969
2003-07-291433-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST92,2621.621,9092,2421.618,00067261.996,7214.529.916,80234,3659
2003-07-281423-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST92,2121.608,9092,2121.610,00068963.532,0214.888.532,10234,3469
2003-07-251413-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST92,1821.600,0092,2921.625,000101993.932,0822.010.400,00234,3225
2003-07-241403-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST92,1921.600,0092,0121.558,00074668.773,0716.113.600,00234,3010
2003-07-231393-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST92,2021.600,0092,0121.555,00059154.489,2712.765.600,00234,2773
2003-07-221383-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,9521.540,0092,0121.555,00057152.500,8212.299.340,00234,2695
2003-07-211373-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,8021.503,2091,9621.542,00060555.537,9713.009.436,00234,2440
2003-07-181363-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST92,3321.625,4092,1821.590,00075369.522,5516.283.926,20234,2251
2003-07-171353-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,4421.416,1091,4321.414,0005464499.645,48117.017.570,40234,2012
2003-07-161343-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,5021.426,0091,3221.385,00058253.251,0512.469.932,00234,1725
2003-07-151333-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,1221.336,0091,4921.423,00061956.405,3713.206.984,00234,1441
2003-07-141323-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,6421.454,5091,7921.489,00043139.498,049.246.889,50234,1101
2003-07-111313-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,6521.453,8091,7621.478,00034431.528,337.380.107,20234,0786
2003-07-101303-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,6521.450,7091,8021.485,0001850169.558,0039.683.795,00234,0426
2003-07-091293-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,8721.500,0091,8721.500,00033530.776,347.202.500,00234,0272
2003-07-081283-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,7121.457,0091,8721.496,00031729.070,696.801.869,00233,9769
2003-07-071273-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,6921.450,0091,6821.449,00027325.030,825.855.850,00233,9456
2003-07-041263-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,7021.450,0091,6621.440,00018116.598,133.882.450,00233,9089
2003-07-031253-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,6621.436,4091,6721.439,00022020.164,764.716.008,00233,8738
2003-07-021243-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,6221.424,1091,6021.421,00021619.789,304.627.605,60233,8438
2003-07-011233-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,6221.421,1091,6121.421,00027525.194,205.890.802,50233,8158
2003-06-301223-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,5821.410,0091,5821.411,00033730.862,197.215.170,00233,7867
2003-06-271213-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,6321.420,0091,6021.411,00031628.956,486.768.720,00233,7549
2003-06-261203-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,5121.387,0091,5621.399,00090382.629,2419.312.461,00233,7243
2003-06-241193-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,5021.381,1091,4721.374,00017816.286,443.805.835,80233,6812
2003-06-231183-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,3821.350,0091,3721.348,0001099.959,972.327.150,00233,6504
2003-06-201173-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,2021.305,3091,3021.329,00019818.057,134.218.449,40233,6168
2003-06-191163-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,5321.380,0091,4121.352,00052548.053,0511.224.500,00233,5856
2003-06-181153-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,2121.303,8091,2721.318,00035832.654,567.626.760,40233,5588
2003-06-171143-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,2321.305,0091,2721.313,00017916.330,633.813.595,00233,5240
2003-06-161133-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,4421.350,0091,3221.322,00021319.475,954.547.550,00233,4957
2003-06-131123-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,3221.320,0091,3121.317,00028826.299,786.140.160,00233,4681
2003-06-121113-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,3621.327,0091,3621.326,00058753.628,6512.518.949,00233,4377
2003-06-111103-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,3421.320,0091,3121.312,00050546.127,5110.766.600,00233,4095
2003-06-101093-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,2921.305,2091,3421.318,00081073.943,2317.257.212,00233,3846
2003-06-091083-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,3121.307,3091,3821.325,00015213.878,623.238.709,60233,3596
2003-06-061073-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,5021.350,0091,4421.337,0001099.973,182.327.150,00233,3409
2003-06-051063-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,2921.300,0091,2821.297,00036633.413,117.795.800,00233,3156
2003-06-041053-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,1821.270,9091,1421.263,00012911.762,012.743.946,10233,2888
2003-06-031043-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,1421.260,0091,1221.255,00026323.969,865.591.380,00233,2671
2003-06-021033-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST91,0321.231,4091,0321.232,00021319.388,774.522.288,20233,2427
2003-05-301023-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST90,9421.208,8090,9321.207,00059353.926,5412.576.818,40233,2213
2003-05-291013-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST90,9121.200,0090,8621.189,00021919.908,834.642.800,00233,2031
2003-05-281003-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST90,7021.150,0090,6821.145,00016214.693,873.426.300,00233,1788
2003-05-27993-prosti trgC, redne delnice, v EURAKIRSI0021111354AKTIVA INVEST90,0721.000,0089,1920.794,0001276114.930,0626.796.000,00233,1505
Stevilo zapisov: 624