Tecajnica Ljubljanske borze za VP 'COMG'

DATUMST TECTIERTYPEVPISINIZDAJATZADNJIZADNJI SITPOVPPOVP SITST POSLOVKOLICINAPROMETPROMET SITSRED TECAJ
2006-07-171353-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6049
2006-07-141343-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6115
2006-07-131333-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6125
2006-07-121323-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6162
2006-07-111313-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6209
2006-07-101303-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6300
2006-07-071293-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6281
2006-07-061283-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6312
2006-07-051273-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6360
2006-07-041263-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6380
2006-07-031253-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,182.200,009,182.200,00113119,3528.600,00239,6325
2006-06-301243-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6299
2006-06-291233-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6285
2006-06-281223-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,182.200,009,182.200,002327,546.600,00239,6209
2006-06-271213-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6188
2006-06-261203-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6140
2006-06-231193-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,182.200,009,182.200,00113119,3628.600,00239,6080
2006-06-221183-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,182.200,009,182.200,00126238,7357.200,00239,5989
2006-06-211173-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5979
2006-06-201163-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5991
2006-06-191153-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6020
2006-06-161143-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6028
2006-06-151133-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6109
2006-06-141123-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,182.200,009,182.200,0031101.009,95242.000,00239,6164
2006-06-131113-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6129
2006-06-121103-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6135
2006-06-091093-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6243
2006-06-081083-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6296
2006-06-071073-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6292
2006-06-061063-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6264
2006-06-051053-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6240
2006-06-021043-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,182.200,009,182.200,00223211,1650.600,00239,6261
2006-06-011033-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6185
2006-05-311023-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,182.200,009,182.200,00119174,4441.800,00239,6192
2006-05-301013-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6203
2006-05-291003-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,182.200,009,182.200,00529266,2663.800,00239,6153
2006-05-26993-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,182.200,009,182.200,00269633,54151.800,00239,6062
2006-05-25983-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6052
2006-05-24973-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6048
2006-05-23963-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6036
2006-05-22953-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,192.201,009,192.201,00114128,6030.814,00239,6022
2006-05-19943-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6030
2006-05-18933-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,182.200,009,182.200,001655,0913.200,00239,6073
2006-05-17923-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6076
2006-05-16913-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,182.200,009,182.200,002873,4517.600,00239,6067
2006-05-15903-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6124
2006-05-12893-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6191
2006-05-11883-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6199
2006-05-10873-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6179
2006-05-09863-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,182.200,009,182.200,00119,182.200,00239,6129
2006-05-08853-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,182.200,009,182.200,00227247,9159.400,00239,6034
2006-05-05843-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,182.200,009,182.200,00211101,0024.200,00239,5948
2006-05-04833-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,182.200,009,182.200,00379725,41173.800,00239,5902
2006-05-03823-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5935
2006-04-28813-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5803
2006-04-26803-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,392.250,009,392.250,00461572,88137.250,00239,5775
2006-04-25793-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,021.921,008,021.921,001864,1515.368,00239,5801
2006-04-24783-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,182.200,009,182.200,00541376,4990.200,00239,5796
2006-04-21773-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5851
2006-04-20763-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5853
2006-04-19753-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5818
2006-04-18743-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5830
2006-04-14733-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,622.305,509,622.305,00128269,4464.554,00239,5871
2006-04-13723-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5854
2006-04-12713-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,182.200,009,182.200,002436,738.800,00239,5860
2006-04-11703-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5854
2006-04-10693-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,182.200,009,182.200,00155505,02121.000,00239,5930
2006-04-07683-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,182.200,009,182.200,00117156,1037.400,00239,5931
2006-04-06673-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,182.200,009,182.200,00114128,5530.800,00239,5940
2006-04-05663-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5905
2006-04-04653-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5892
2006-04-03643-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5888
2006-03-31633-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5883
2006-03-30623-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5871
2006-03-29613-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5847
2006-03-28603-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,931.900,107,931.900,00215118,9628.501,50239,5828
2006-03-27593-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5797
2006-03-24583-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5788
2006-03-23573-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5794
2006-03-22563-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5798
2006-03-21553-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5812
2006-03-20543-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5877
2006-03-17533-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,602.300,009,602.300,0021051.007,95241.500,00239,5950
2006-03-16523-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,931.901,007,931.901,00220158,6838.020,00239,5966
2006-03-15513-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6013
2006-03-14503-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,6001
2006-03-13493-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5958
2006-03-10483-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5952
2006-03-09473-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5898
2006-03-08463-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,182.200,009,182.200,00141376,4790.200,00239,5914
2006-03-07453-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5914
2006-03-06443-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5828
2006-03-03433-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,182.200,009,182.200,00386789,73189.200,00239,5745
2006-03-02423-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,602.300,009,602.300,00216153,6136.800,00239,5702
2006-03-01413-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,182.200,009,182.200,00229266,3263.800,00239,5641
2006-02-28403-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5630
2006-02-27393-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5663
2006-02-24383-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,392.250,009,392.250,00128262,9863.000,00239,5658
2006-02-23373-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,931.900,107,931.900,00229230,0155.102,90239,5630
2006-02-22363-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,392.250,009,392.250,00467629,28150.750,00239,5606
2006-02-21353-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,931.900,007,931.900,00625198,2847.500,00239,5583
2006-02-20343-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5592
2006-02-17333-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5667
2006-02-16323-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,392.250,009,392.250,00141385,0692.250,00239,5734
2006-02-15313-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,581.815,007,581.815,00241310,6074.415,00239,5822
2006-02-14303-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5800
2006-02-13293-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,561.811,007,561.811,00117,561.811,00239,5766
2006-02-10283-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5750
2006-02-09273-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,561.811,007,561.811,00228211,6550.708,00239,5819
2006-02-07263-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5850
2006-02-06253-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5887
2006-02-03243-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5891
2006-02-02233-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5864
2006-02-01223-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,561.811,107,561.811,00228211,6750.710,80239,5803
2006-01-31213-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5838
2006-01-30203-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5844
2006-01-27193-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5812
2006-01-26183-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5802
2006-01-25173-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5789
2006-01-24163-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,352.000,008,352.000,00216133,5732.000,00239,5759
2006-01-20143-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5831
2006-01-19133-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,201.725,007,201.725,00117,201.725,00239,5788
2006-01-18123-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5814
2006-01-17113-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5816
2006-01-16103-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5849
2006-01-1393-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5914
2006-01-1283-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,182.200,009,182.200,00154495,85118.800,00239,5894
2006-01-1173-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,182.200,009,182.200,00256514,22123.200,00239,5870
2006-01-1063-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,101.702,007,101.702,00255390,7193.610,00239,5897
2006-01-0953-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,182.200,009,182.200,00129266,3063.800,00239,5814
2006-01-0643-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5768
2006-01-0533-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5797
2006-01-0423-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5757
2006-01-0313-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5771
2005-12-302503-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,182.200,009,182.200,001327,556.600,00239,5756
2005-12-292493-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5741
2005-12-282483-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5725
2005-12-272473-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5736
2005-12-232463-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5780
2005-12-222453-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5751
2005-12-212443-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,101.700,007,101.700,0011178,0518.700,00239,5781
2005-12-202433-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5782
2005-12-192423-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5788
2005-12-162413-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,101.700,007,101.700,00117,101.700,00239,5897
2005-12-152403-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,101.700,007,101.700,00132227,0554.400,00239,5913
2005-12-142393-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,101.700,007,101.700,0011178,0518.700,00239,5916
2005-12-132383-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5891
2005-12-122373-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,101.700,007,101.700,0011070,9617.000,00239,5865
2005-12-092363-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5865
2005-12-082353-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5876
2005-12-072343-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,101.700,007,101.700,00115106,4325.500,00239,5879
2005-12-062333-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5816
2005-12-052323-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5810
2005-12-022313-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5696
2005-12-012303-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5703
2005-11-302293-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,101.701,107,101.701,00218127,8130.619,80239,5749
2005-11-292283-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5742
2005-11-282273-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5724
2005-11-252263-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5642
2005-11-242253-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5660
2005-11-232243-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5634
2005-11-222233-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,101.701,107,101.701,0021499,4123.815,40239,5689
2005-11-212223-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5689
2005-11-182213-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5726
2005-11-172203-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,101.701,107,101.701,001535,508.505,50239,5795
2005-11-162193-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5779
2005-11-152183-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5813
2005-11-142173-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5839
2005-11-112163-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5864
2005-11-102153-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5839
2005-11-092143-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,101.701,107,101.701,00134241,4157.837,40239,5844
2005-11-082133-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,101.701,107,101.701,00125177,5142.527,50239,5842
2005-11-072123-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5831
2005-11-042113-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,101.701,107,101.701,0021071,0017.011,00239,5859
2005-11-032103-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5832
2005-11-022093-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5820
2005-10-282083-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,101.701,107,101.701,001535,508.505,50239,6246
2005-10-272073-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5728
2005-10-262063-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5690
2005-10-252053-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5673
2005-10-212033-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,101.700,007,101.700,0033372.391,42572.900,00239,5644
2005-10-202023-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5642
2005-10-192013-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,101.702,007,101.702,002535,528.510,00239,5657
2005-10-141983-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,101.700,007,101.700,00180567,65136.000,00239,5836
2005-10-131973-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5842
2005-10-121963-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5884
2005-10-111953-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5895
2005-10-101943-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5928
2005-10-071933-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5925
2005-10-061923-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5885
2005-10-051913-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5861
2005-10-041903-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5818
2005-10-031893-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,301.750,007,301.750,0011394,9622.750,00239,5833
2005-09-301883-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5810
2005-09-291873-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,241.735,007,241.735,001214,483.470,00239,5750
2005-09-271853-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5733
2005-09-261843-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5679
2005-09-231833-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5651
2005-09-221823-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,171.717,107,171.717,001750,1712.019,70239,5649
2005-09-211813-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5666
2005-09-201803-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,121.706,007,121.706,001321,365.118,00239,5702
2005-09-191793-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5734
2005-09-161783-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,101.701,007,101.701,0011499,4023.814,00239,5748
2005-09-151773-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5823
2005-09-141763-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5824
2005-09-131753-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5830
2005-09-121743-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5790
2005-09-091733-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,101.701,007,101.701,00117,101.701,00239,5828
2005-09-081723-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5882
2005-09-071713-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5873
2005-09-061703-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5862
2005-09-051693-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5852
2005-09-021683-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5889
2005-09-011673-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5853
2005-08-311663-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5914
2005-08-301653-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,131.708,007,131.708,0021392,6822.204,00239,5837
2005-08-291643-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,131.708,007,131.708,001749,9011.956,00239,5818
2005-08-261633-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,131.708,007,131.708,001749,9011.956,00239,5784
2005-08-241613-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5669
2005-08-221593-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5713
2005-08-191583-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,131.708,007,131.708,001964,1715.372,00239,5678
2005-08-181573-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5742
2005-08-171563-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5713
2005-08-161553-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5777
2005-08-121543-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5796
2005-08-111533-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5818
2005-08-101523-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,511.800,007,511.800,001752,5912.600,00239,5842
2005-08-091513-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5840
2005-08-081503-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5827
2005-08-051493-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5835
2005-08-041483-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5863
2005-08-031473-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,511.800,007,511.800,00197728,76174.600,00239,5857
2005-08-021463-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5870
2005-08-011453-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5849
2005-07-291443-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5772
2005-07-281433-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5746
2005-07-271423-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,531.805,007,531.805,00463474,66113.715,00239,5699
2005-07-261413-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5693
2005-07-251403-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5700
2005-07-221393-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5670
2005-07-211383-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5648
2005-07-201373-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5683
2005-07-191363-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5653
2005-07-181353-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5717
2005-07-151343-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5821
2005-07-141333-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,531.805,107,531.805,00254406,8697.475,40239,5816
2005-07-131323-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5874
2005-07-121313-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5872
2005-07-111303-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5883
2005-07-081293-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5879
2005-07-071283-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,531.805,107,531.805,00118135,6232.491,80239,5835
2005-07-061273-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5775
2005-07-051263-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5785
2005-07-041253-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5760
2005-07-011243-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,000,000,00000,000,00239,5696
2005-06-301233-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,007,801.868,00000,000,00239,5731
2005-06-291223-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,007,801.868,00000,000,00239,5691
2005-06-281213-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,007,801.868,00000,000,00239,5659
2005-06-271203-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,007,801.868,00000,000,00239,5692
2005-06-241193-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,511.800,007,801.868,00014105,1925.200,00239,5716
2005-06-231183-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,472.030,008,472.030,00027228,7854.810,00239,5737
2005-06-221173-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,452.025,00000,000,00239,5781
2005-06-211163-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,452.025,00000,000,00239,5817
2005-06-201153-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,452.025,00000,000,00239,5851
2005-06-171143-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,452.025,00000,000,00239,5894
2005-06-161133-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,452.025,108,452.025,00013109,8826.326,30239,5936
2005-06-151123-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,442.023,00000,000,00239,6033
2005-06-141113-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,442.023,00000,000,00239,6028
2005-06-131103-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,442.023,00000,000,00239,5959
2005-06-101093-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,442.023,008,442.023,0001084,4320.230,00239,5995
2005-06-091083-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,362.003,008,362.004,00020167,1940.060,00239,6104
2005-06-081073-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,362.003,008,362.003,000541,8010.015,00239,6116
2005-06-071063-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,352.000,00000,000,00239,6158
2005-06-061053-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,352.000,008,352.000,000541,7310.000,00239,6209
2005-06-011043-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,432.500,00000,000,00239,6030
2005-05-311033-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,432.500,00000,000,00239,6085
2005-05-271013-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,432.500,00000,000,00239,6074
2005-05-261003-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,432.500,0010,432.500,00014146,0835.000,00239,6013
2005-05-25993-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,432.500,00000,000,00239,5955
2005-05-24983-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,432.500,0010,432.500,00024250,4260.000,00239,5970
2005-05-23973-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,482.510,00000,000,00239,5997
2005-05-20963-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,482.510,00000,000,00239,6010
2005-05-19953-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,482.510,00000,000,00239,6077
2005-05-18943-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,482.510,00000,000,00239,6107
2005-05-17933-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,482.510,0010,482.510,00018188,5545.180,00239,6177
2005-05-16923-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,442.501,00000,000,00239,6222
2005-05-13913-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,442.501,0010,442.501,00062647,09155.062,00239,6286
2005-05-12903-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,462.507,00000,000,00239,6348
2005-05-11893-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,462.507,00000,000,00239,6386
2005-05-10883-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,462.507,1010,462.507,00020209,2350.142,00239,6450
2005-05-09873-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,432.500,00000,000,00239,6479
2005-05-06863-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,432.500,00000,000,00239,6545
2005-05-05853-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,432.500,00000,000,00239,6523
2005-05-03833-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,442.501,0010,432.500,00022229,5855.022,00239,6618
2005-04-29823-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,222.450,0010,422.497,00021214,6751.450,00239,6694
2005-04-28813-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,272.700,0011,272.700,00041461,88110.700,00239,6704
2005-04-26803-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,272.700,0011,272.700,000901.013,86243.000,00239,6789
2005-04-22783-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,432.501,00000,000,00239,6819
2005-04-20763-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,432.501,1010,432.501,00010104,3525.011,00239,6936
2005-04-19753-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,432.501,1010,432.501,00055573,88137.560,50239,7025
2005-04-18743-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,432.501,1010,432.501,00014146,0835.015,40239,7074
2005-04-15733-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,472.750,0011,472.750,000111,472.750,00239,7142
2005-04-14723-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,472.750,00000,000,00239,7207
2005-04-13713-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,472.750,0011,472.750,00024275,3266.000,00239,7211
2005-04-12703-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,472.750,00000,000,00239,7242
2005-04-11693-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,472.750,00000,000,00239,7303
2005-04-08683-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,472.750,0011,472.750,0009103,2424.750,00239,7315
2005-04-07673-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,502.757,00000,000,00239,7349
2005-04-06663-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,502.757,00000,000,00239,7255
2005-04-05653-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,502.757,00000,000,00239,7282
2005-04-04643-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,502.757,00000,000,00239,7316
2005-04-01633-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,682.800,0011,502.757,0002412.814,86674.800,00239,7279
2005-03-31623-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,432.500,0010,432.500,000883,4320.000,00239,7271
2005-03-30613-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,432.500,00000,000,00239,7281
2005-03-29603-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,432.500,00000,000,00239,7206
2005-03-24583-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,432.500,00000,000,00239,7159
2005-03-23573-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,432.500,00000,000,00239,7209
2005-03-22563-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,432.500,0010,432.500,000773,0017.500,00239,7190
2005-03-21553-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,432.500,00000,000,00239,7195
2005-03-18543-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,432.500,0010,432.500,000441,7110.000,00239,7234
2005-03-17533-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,842.599,00000,000,00239,7246
2005-03-16523-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,842.599,00000,000,00239,7279
2005-03-15513-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,842.599,00000,000,00239,7326
2005-03-14503-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,842.599,00000,000,00239,7314
2005-03-11493-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,852.600,0010,842.599,000132114.326,933.434.600,00239,7304
2005-03-10483-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,592.300,009,592.300,00025239,8557.500,00239,7325
2005-03-09473-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,912.376,00000,000,00239,7358
2005-03-08463-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,912.376,00000,000,00239,7409
2005-03-07453-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,912.376,00000,000,00239,7440
2005-03-04443-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,912.376,009,912.376,00014138,7533.264,00239,7409
2005-03-03433-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,892.371,00000,000,00239,7456
2005-03-02423-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,892.371,00000,000,00239,7461
2005-03-01413-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,892.371,109,892.371,000219,784.742,20239,7443
2005-02-28403-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,922.378,009,922.378,00024238,0557.072,00239,7481
2005-02-25393-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,902.373,109,902.373,00019,902.373,10239,7497
2005-02-24383-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,892.372,109,922.378,00045445,23106.744,50239,7511
2005-02-23373-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,892.371,209,892.371,000769,2316.598,40239,7485
2005-02-22363-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,912.375,00000,000,00239,7441
2005-02-21353-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,912.375,00000,000,00239,7401
2005-02-18343-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,912.375,109,912.375,000219,814.750,20239,7417
2005-02-17333-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,942.382,009,912.375,00067665,71159.594,00239,7365
2005-02-16323-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,832.357,00000,000,00239,7357
2005-02-15313-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,832.357,00000,000,00239,7431
2005-02-14303-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,832.357,109,832.357,00028275,2965.998,80239,7412
2005-02-11293-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,832.357,109,832.357,00035344,1182.498,50239,7421
2005-02-10283-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,802.350,00000,000,00239,7470
2005-02-09273-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,802.350,00000,000,00239,7516
2005-02-07263-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,802.350,009,802.350,00097950,77227.950,00239,7526
2005-02-04253-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,802.350,009,802.350,00019,802.350,00239,7535
2005-02-03243-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,802.350,009,802.350,00021205,8349.350,00239,7579
2005-02-02233-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,802.350,00000,000,00239,7591
2005-02-01223-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,802.350,009,802.350,00019,802.350,00239,7578
2005-01-31213-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,592.300,00000,000,00239,7578
2005-01-28203-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,592.300,009,592.300,00028268,6164.400,00239,7525
2005-01-27193-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,592.300,00000,000,00239,7456
2005-01-26183-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,592.300,00000,000,00239,7434
2005-01-25173-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,592.300,00000,000,00239,7437
2005-01-24163-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,592.300,00000,000,00239,7499
2005-01-21153-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,592.300,00000,000,00239,7525
2005-01-20143-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,592.300,00000,000,00239,7588
2005-01-19133-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,592.300,00000,000,00239,7587
2005-01-18123-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,592.300,00000,000,00239,7648
2005-01-17113-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,592.300,00000,000,00239,7764
2005-01-14103-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,592.300,00000,000,00239,7803
2005-01-1393-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,592.300,00000,000,00239,7820
2005-01-1283-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,592.300,009,592.300,00042402,8796.600,00239,7791
2005-01-1173-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,592.300,00000,000,00239,7810
2005-01-1063-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,592.300,00000,000,00239,7697
2005-01-0753-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,592.300,009,592.300,00019182,2643.700,00239,7678
2005-01-0643-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,762.100,008,762.100,00023201,4548.300,00239,7610
2005-01-0533-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,432.020,00000,000,00239,7578
2005-01-0423-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,432.020,00000,000,00239,7511
2005-01-032563-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,432.020,008,432.020,00014117,9628.280,00239,7431
2004-12-302553-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,432.020,00000,000,00239,7430
2004-12-292543-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,432.020,00000,000,00239,7428
2004-12-282533-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,432.020,00000,000,00239,7435
2004-12-272523-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,432.020,00000,000,00239,7507
2004-12-242513-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,432.020,00000,000,00239,7514
2004-12-232503-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,432.020,008,432.020,00033278,0466.660,00239,7538
2004-12-222493-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,442.023,108,442.023,00042354,4084.970,20239,7603
2004-12-212483-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,422.019,00000,000,00239,7638
2004-12-202473-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,422.019,108,422.019,00058488,42117.107,80239,7709
2004-12-172463-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,432.020,208,422.020,00023193,7846.464,60239,7769
2004-12-162453-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,422.020,008,422.020,00059497,04119.180,00239,7806
2004-12-152443-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,412.016,308,412.016,000867,2716.130,40239,7848
2004-12-142433-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,412.017,00000,000,00239,7842
2004-12-132423-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,422.019,108,412.017,000650,5212.114,60239,7798
2004-12-102413-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,402.015,00000,000,00239,7840
2004-12-092403-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,402.015,208,402.015,000758,8314.106,40239,7837
2004-12-082393-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,412.017,008,412.017,000758,8814.119,00239,7802
2004-12-072383-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,402.013,00000,000,00239,7798
2004-12-062373-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,402.013,00000,000,00239,7738
2004-12-032363-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,402.013,308,402.013,00055461,82110.731,50239,7711
2004-12-022353-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,342.000,00000,000,00239,7676
2004-12-012343-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,342.000,00000,000,00239,7673
2004-11-302333-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,342.000,108,342.000,000866,7416.000,80239,7636
2004-11-292323-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,342.000,508,342.000,000106884,44212.053,00239,7593
2004-11-262313-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,342.000,00000,000,00239,7556
2004-11-252303-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,342.000,008,342.000,000119992,69238.000,00239,7526
2004-11-242293-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,342.000,00000,000,00239,7524
2004-11-232283-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,342.000,00000,000,00239,7561
2004-11-222273-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,342.000,00000,000,00239,7603
2004-11-192263-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,342.000,00000,000,00239,7638
2004-11-182253-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,342.000,00000,000,00239,7674
2004-11-172243-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,342.000,00000,000,00239,7663
2004-11-162233-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,342.000,008,342.000,00044367,0288.000,00239,7697
2004-11-152223-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,342.000,00000,000,00239,7757
2004-11-122213-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,342.000,00000,000,00239,7825
2004-11-112203-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,342.000,008,342.000,000216,684.000,00239,7823
2004-11-102193-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,342.000,00000,000,00239,7847
2004-11-092183-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,342.000,008,342.000,000866,7316.000,00239,7834
2004-11-082173-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,342.000,00000,000,00239,7833
2004-11-052163-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,342.000,00000,000,00239,7872
2004-11-042153-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,342.000,00000,000,00239,7857
2004-11-032143-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,342.000,008,342.000,00028233,5456.000,00239,7883
2004-11-022133-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,342.000,00000,000,00239,7975
2004-10-292123-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,342.000,008,342.000,00028233,5356.000,00239,7944
2004-10-282113-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,711.850,007,711.850,00037285,4568.450,00239,7971
2004-10-272103-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,711.850,007,711.850,00024185,1544.400,00239,7993
2004-10-262093-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,007,711.850,00000,000,00239,7986
2004-10-252083-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,007,711.850,00000,000,00239,8059
2004-10-222073-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,007,711.850,00000,000,00239,8086
2004-10-212063-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,711.850,007,711.850,00038293,1470.300,00239,8169
2004-10-202053-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR6,881.650,007,581.818,0001496,3223.100,00239,8237
2004-10-192043-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,006,881.650,00000,000,00239,8315
2004-10-142013-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR6,881.650,006,881.650,0001068,7916.500,00239,8518
2004-10-132003-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR6,701.608,106,701.608,000426,826.432,40239,8525
2004-10-121993-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,006,251.500,00000,000,00239,8584
2004-10-111983-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR6,251.500,006,251.500,00062387,7393.000,00239,8562
2004-10-081973-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,262.700,00000,000,00239,8525
2004-10-071963-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,262.700,00000,000,00239,8481
2004-10-061953-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,262.700,00000,000,00239,8453
2004-10-051943-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,262.700,00000,000,00239,8358
2004-10-041933-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,262.700,00000,000,00239,8269
2004-10-011923-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,262.700,00000,000,00239,8153
2004-09-301913-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,262.700,00000,000,00239,8097
2004-09-291903-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,262.700,0011,262.700,00032360,2986.400,00239,8084
2004-09-281893-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,262.700,00000,000,00239,7993
2004-09-271883-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,262.700,0011,262.700,00012135,1132.400,00239,8043
2004-09-241873-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,262.700,00000,000,00239,8031
2004-09-231863-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,262.700,00000,000,00239,8119
2004-09-221853-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,262.700,0011,262.700,00013146,3635.100,00239,8126
2004-09-211843-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,262.700,00000,000,00239,8171
2004-09-201833-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,262.700,00000,000,00239,8305
2004-09-171823-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,262.700,0011,262.700,000778,8018.900,00239,8348
2004-09-161813-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,262.701,00000,000,00239,8402
2004-09-151803-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,262.701,00000,000,00239,8408
2004-09-141793-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,262.701,00000,000,00239,8398
2004-09-131783-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,262.701,0011,262.701,00013146,4135.113,00239,8306
2004-09-101773-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,262.700,00000,000,00239,8359
2004-09-091763-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,262.700,0011,262.700,000667,5516.200,00239,8289
2004-09-081753-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,262.700,00000,000,00239,8315
2004-09-071743-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,262.700,00000,000,00239,8271
2004-09-061733-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,262.700,0011,262.700,000333,788.100,00239,8193
2004-09-021713-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,262.700,0011,262.700,00082923,21221.400,00239,8146
2004-09-011703-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,262.701,00000,000,00239,8150
2004-08-311693-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,262.701,00000,000,00239,8225
2004-08-271673-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,262.701,00000,000,00239,7981
2004-08-261663-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,262.701,0011,262.701,000667,5816.206,00239,7910
2004-08-251653-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,262.700,0011,262.701,00013146,3835.100,00239,7881
2004-08-241643-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,262.700,00000,000,00239,7930
2004-08-231633-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,262.700,00000,000,00239,7946
2004-08-201623-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,262.700,00000,000,00239,8008
2004-08-191613-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,262.700,0011,262.700,00043484,15116.100,00239,8024
2004-08-181603-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,472.750,00000,000,00239,8004
2004-08-171593-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,472.750,0011,472.750,00010114,6727.500,00239,8155
2004-08-161583-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,552.050,108,552.050,000651,2912.300,60239,8252
2004-08-131573-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,262.701,0011,312.713,00012135,1532.412,00239,8286
2004-08-121563-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,262.700,0011,262.700,00010112,5827.000,00239,8346
2004-08-111553-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,282.705,00000,000,00239,8375
2004-08-101543-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,282.705,00000,000,00239,8403
2004-08-091533-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,282.705,00000,000,00239,8374
2004-08-061523-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,282.705,00000,000,00239,8336
2004-08-051513-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,282.705,00000,000,00239,8446
2004-08-041503-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,262.700,0011,282.705,00014157,6137.800,00239,8315
2004-08-031493-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0018,624.465,00000,000,00239,8236
2004-08-021483-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,354.400,0018,624.465,0002284.183,291.003.200,00239,8113
2004-07-301473-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,564.450,0018,764.498,00062411.579,562.776.800,00239,8019
2004-07-291463-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,774.500,0018,774.500,00067912.742,513.055.500,00239,7879
2004-07-281453-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,774.500,0018,774.500,0002644.954,821.188.000,00239,7666
2004-07-271443-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,774.500,0018,744.494,0003706.944,671.665.000,00239,7523
2004-07-261433-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,694.480,0018,584.455,0003165.904,981.415.680,00239,7434
2004-07-231423-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,624.465,0018,764.498,0002725.065,841.214.480,00239,7390
2004-07-221413-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,784.500,9018,784.501,0003286.158,261.476.295,20239,7259
2004-07-211403-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,794.505,1018,794.504,0002925.487,331.315.489,20239,7321
2004-07-201393-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,774.500,0018,834.513,0004057.602,221.822.500,00239,7325
2004-07-191383-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,854.520,0018,844.517,000111821.078,745.053.360,00239,7373
2004-07-161373-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,864.521,3018,864.521,0001913.602,00863.568,30239,7467
2004-07-151363-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,854.520,6018,844.518,00062511.784,252.825.375,00239,7585
2004-07-141353-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,894.530,0018,864.522,00055810.542,312.527.740,00239,7709
2004-07-131343-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,814.510,0018,854.520,0004889.179,432.200.880,00239,7621
2004-07-121333-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,784.503,4018,804.507,0002935.503,611.319.496,20239,7509
2004-07-091323-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,854.520,0018,844.517,000571.074,61257.640,00239,7519
2004-07-081313-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,904.530,0018,884.526,0004388.277,801.984.140,00239,6942
2004-07-071303-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,824.510,0018,814.507,00081115.263,853.657.610,00239,6256
2004-07-061293-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,584.450,0018,584.450,000931.727,55413.850,00239,5593
2004-07-051283-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,584.450,0018,584.449,0003556.596,741.579.750,00239,4744
2004-07-021273-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,594.450,0018,544.439,0004989.257,082.216.100,00239,3951
2004-07-011263-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,394.401,6018,584.446,0002564.708,781.126.809,60239,2996
2004-06-301253-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,394.400,0018,394.400,0004207.725,311.848.000,00239,2138
2004-06-291243-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,404.400,0018,384.394,000691.269,62303.600,00239,1265
2004-06-281233-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,614.449,0018,474.416,0001602.977,74711.840,00239,0537
2004-06-241223-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,414.400,0018,414.400,0001372.522,22602.800,00238,9955
2004-06-231213-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,414.400,0018,414.399,00069712.833,863.066.800,00238,9616
2004-06-221203-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0018,174.342,00000,000,00238,9337
2004-06-211193-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,254.360,0018,174.342,00083215.183,453.627.520,00238,9127
2004-06-181183-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,174.340,0018,154.336,0001663.015,82720.440,00238,8872
2004-06-171173-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,214.350,0018,194.346,00057310.434,482.492.550,00238,8764
2004-06-161163-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,274.365,0018,164.337,0001983.618,31864.270,00238,8599
2004-06-151153-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,214.350,0017,964.289,0003977.229,991.726.950,00238,8594
2004-06-141143-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,464.409,0018,604.443,00082915.303,193.655.061,00238,8431
2004-06-111133-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR16,754.000,0016,633.971,00062810.518,272.512.000,00238,8226
2004-06-101123-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR12,563.000,0012,372.955,00054678,37162.000,00238,8085
2004-06-091113-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,062.640,0011,062.640,0001101.216,13290.400,00238,7899
2004-06-081103-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,012.630,0011,012.630,00020220,2952.600,00238,7716
2004-06-071093-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,472.500,0011,232.682,00041429,32102.500,00238,7522
2004-06-041083-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0012,573.000,00000,000,00238,7309
2004-06-031073-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0012,573.000,00000,000,00238,7071
2004-06-021063-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0012,573.000,00000,000,00238,6951
2004-06-011053-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR12,573.000,0012,573.000,00066829,66198.000,00238,6525
2004-05-311043-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR12,583.001,0012,583.001,00029364,7087.029,00238,6337
2004-05-281033-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0012,583.001,00000,000,00238,6142
2004-05-271023-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR12,583.001,0012,583.001,00034427,63102.034,00238,6048
2004-05-261013-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR13,623.250,0013,623.250,0002974.045,64965.250,00238,5900
2004-05-251003-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0013,623.250,00000,000,00238,5760
2004-05-24993-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR13,623.250,0013,623.250,000340,879.750,00238,5642
2004-05-21983-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR13,463.211,0013,463.211,00019255,7561.009,00238,5538
2004-05-20973-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR13,463.211,0013,743.278,0001892.544,11606.879,00238,5429
2004-05-19963-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR13,733.275,0013,733.275,0009123,5729.475,00238,5313
2004-05-18953-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR13,733.275,0013,733.275,00024329,5378.600,00238,5247
2004-05-17943-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR13,733.275,0013,743.278,000682,3819.650,00238,5144
2004-05-14933-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0013,463.211,00000,000,00238,5049
2004-05-13923-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0013,463.211,00000,000,00238,4881
2004-05-12913-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR13,473.212,0013,463.211,00059794,67189.508,00238,4744
2004-05-11903-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR13,463.210,0013,463.210,00039524,98125.190,00238,4653
2004-05-10893-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR13,723.272,0013,723.271,00027370,4988.344,00238,4495
2004-05-07883-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0013,633.250,00000,000,00238,4287
2004-05-06873-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0013,633.250,00000,000,00238,4064
2004-05-05863-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR13,633.250,0013,633.250,0001912.603,97620.750,00238,3857
2004-05-04853-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR13,633.250,0013,633.250,0001301.772,53422.500,00238,3604
2004-05-03843-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR13,433.200,0013,433.200,00014187,9744.800,00238,3382
2004-04-30833-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR13,433.200,0013,433.200,00037496,81118.400,00238,3195
2004-04-29823-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR13,433.200,0013,433.200,000794,0022.400,00238,2937
2004-04-28813-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0012,462.969,00000,000,00238,2727
2004-04-26803-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0012,462.969,00000,000,00238,2590
2004-04-23793-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR12,462.969,1012,462.969,0009112,1626.721,90238,2463
2004-04-22783-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0012,142.892,00000,000,00238,2295
2004-04-21773-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR12,172.900,0012,142.892,00035426,07101.500,00238,2251
2004-04-20763-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,752.800,0011,752.800,00021246,8358.800,00238,2211
2004-04-19753-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,752.800,00000,000,00238,2145
2004-04-16743-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,752.800,0011,752.800,00011129,3030.800,00238,2048
2004-04-15733-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,752.800,00000,000,00238,2057
2004-04-14723-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,752.800,0011,752.800,00080940,39224.000,00238,1978
2004-04-13713-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,862.826,00000,000,00238,1796
2004-04-09703-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,872.826,00000,000,00238,1506
2004-04-08693-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,892.831,0011,872.826,0005836.930,741.650.473,00238,1381
2004-04-07683-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,882.830,0011,852.822,0002272.697,87642.410,00238,1174
2004-04-06673-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,872.825,0011,772.802,0002182.586,62615.850,00238,0903
2004-04-05663-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,762.800,0011,762.800,00025294,0470.000,00238,0650
2004-04-02653-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,772.801,0011,762.800,00034400,0795.234,00238,0405
2004-04-01643-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR13,873.300,0013,873.300,00048665,52158.400,00238,0078
2004-03-31633-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR12,613.000,0013,853.296,0003214.046,58963.000,00237,9789
2004-03-30623-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR14,723.502,0015,643.721,0001341.972,04469.268,00237,9602
2004-03-29613-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR16,393.900,0016,663.963,0001362.229,20530.400,00237,9333
2004-03-26603-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR18,074.300,0018,214.333,0005389.723,382.313.400,00237,9215
2004-03-25593-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR17,654.200,0017,214.095,0004077.185,221.709.400,00237,9051
2004-03-24583-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR16,733.980,0015,513.689,00037619,03147.260,00237,8884
2004-03-23573-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR13,453.200,0013,453.200,00016215,2451.200,00237,8785
2004-03-22563-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR12,192.900,0012,192.900,000650079.245,3318.850.000,00237,8689
2004-03-19553-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,352.700,0011,352.700,000195122.146,025.267.700,00237,8621
2004-03-18543-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,682.540,0010,682.540,00078832,93198.120,00237,8581
2004-03-17533-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,752.320,0010,672.537,0002522.458,01584.640,00237,8507
2004-03-16523-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,012.380,0010,012.380,00036360,2585.680,00237,8359
2004-03-15513-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,522.502,0010,182.421,00024252,4960.048,00237,8274
2004-03-12503-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,592.280,00000,000,00237,8111
2004-03-11493-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,592.280,00000,000,00237,7963
2004-03-10483-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,592.280,00000,000,00237,7787
2004-03-09473-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,672.300,009,592.280,0001096,7423.000,00237,7560
2004-03-08463-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,462.250,009,462.250,00025236,6156.250,00237,7307
2004-03-05453-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,472.250,009,472.250,000167415.845,043.766.500,00237,7085
2004-03-04443-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,102.400,00000,000,00237,6770
2004-03-03433-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,102.400,00000,000,00237,6473
2004-03-02423-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,102.400,00000,000,00237,6224
2004-03-01413-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,102.400,00000,000,00237,5938
2004-02-27403-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,102.400,00000,000,00237,5586
2004-02-26393-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,102.400,00000,000,00237,5285
2004-02-25383-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,112.400,0010,112.400,0003013.041,68722.400,00237,5006
2004-02-24373-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,892.110,00000,000,00237,4734
2004-02-23363-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,892.110,008,892.110,00022195,4946.420,00237,4517
2004-02-20353-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,892.110,008,892.110,00013115,5327.430,00237,4301
2004-02-19343-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,892.110,008,892.110,00028248,8559.080,00237,4103
2004-02-18333-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,292.205,009,292.205,00040371,5388.200,00237,3988
2004-02-17323-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,892.110,00000,000,00237,3765
2004-02-16313-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,892.110,008,892.110,00040355,5784.400,00237,3654
2004-02-13303-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,852.100,00000,000,00237,3498
2004-02-12293-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,852.100,00000,000,00237,3379
2004-02-11283-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,852.100,00000,000,00237,3228
2004-02-10273-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,852.100,00000,000,00237,3119
2004-02-09263-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,852.100,008,852.100,00012106,2025.200,00237,2991
2004-02-06253-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,702.301,009,702.301,00032310,3173.632,00237,2849
2004-02-05243-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,702.301,00000,000,00237,2729
2004-02-04233-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,702.301,009,702.301,00039378,2489.739,00237,2567
2004-02-03223-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,702.301,00000,000,00237,2559
2004-02-02213-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,702.301,00000,000,00237,2413
2004-01-30203-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,702.301,009,702.301,00031300,6771.331,00237,2375
2004-01-29193-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,552.502,00000,000,00237,2198
2004-01-28183-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,552.502,0010,552.502,0002492.626,45622.998,00237,2014
2004-01-27173-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,552.502,0010,552.502,00011116,0427.522,00237,1755
2004-01-26163-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,552.502,0010,552.502,000971.023,37242.694,00237,1507
2004-01-23153-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,552.502,0010,552.502,00043453,69107.586,00237,1355
2004-01-22143-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,542.500,00000,000,00237,1188
2004-01-21133-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,542.500,00000,000,00237,0943
2004-01-20123-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,552.500,00000,000,00237,0638
2004-01-19113-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,552.500,00000,000,00237,0339
2004-01-16103-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,552.500,00000,000,00237,0143
2004-01-1593-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,552.500,00000,000,00237,0031
2004-01-1483-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,552.500,0010,552.500,00010105,4925.000,00236,9796
2004-01-1373-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,722.540,00000,000,00236,9444
2004-01-1263-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,722.540,0010,722.540,000332,167.620,00236,9179
2004-01-0953-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,892.580,00000,000,00236,8974
2004-01-0843-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,892.580,0010,892.580,00025272,3064.500,00236,8712
2004-01-0733-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,562.500,0010,562.500,00056591,13140.000,00236,8338
2004-01-0623-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,562.500,0010,522.492,0003804.011,70950.000,00236,8076
2004-01-0513-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0010,142.400,00000,000,00236,7810
2003-12-302493-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,142.400,0010,142.400,00073740,21175.200,00236,6903
2003-12-292483-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,142.400,0010,142.400,00017172,4040.800,00236,6632
2003-12-242473-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,432.231,00000,000,00236,6250
2003-12-232463-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,432.231,00000,000,00236,6028
2003-12-222453-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,432.231,00000,000,00236,5795
2003-12-192443-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,432.231,00000,000,00236,5586
2003-12-182433-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,432.231,009,432.231,00036339,5380.316,00236,5485
2003-12-172423-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,422.229,00000,000,00236,5257
2003-12-162413-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,422.229,00000,000,00236,5027
2003-12-152403-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,432.229,00000,000,00236,4860
2003-12-122393-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,432.229,109,432.229,00038358,2284.705,80236,4647
2003-12-112383-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,432.229,009,412.225,00065612,78144.885,00236,4390
2003-12-102373-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,412.225,109,412.225,00031291,7668.978,10236,4196
2003-12-092363-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,402.221,00000,000,00236,3986
2003-12-082353-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,402.221,009,402.221,00099930,22219.879,00236,3726
2003-12-052343-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,432.701,00000,000,00236,3478
2003-12-042333-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,432.701,00000,000,00236,3240
2003-12-032323-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,432.701,00000,000,00236,2945
2003-12-022313-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,432.701,00000,000,00236,2697
2003-12-012303-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,0011,432.701,00000,000,00236,2436
2003-11-282293-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR11,432.701,1011,432.701,0001741.989,63469.991,40236,2200
2003-11-272283-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR10,112.388,009,272.189,0003103.134,20740.280,00236,1942
2003-11-262273-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,482.002,108,732.061,0001491.263,16298.312,90236,1646
2003-11-252263-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,472.000,008,472.000,00014118,5828.000,00236,1373
2003-11-242253-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,472.000,008,472.000,00044372,7088.000,00236,1156
2003-11-212243-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,532.015,008,512.009,00038324,3276.570,00236,0906
2003-11-202233-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,472.000,008,472.000,0003312.804,27662.000,00236,0689
2003-11-192223-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,522.011,008,522.011,00038323,7376.418,00236,0532
2003-11-182213-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,542.015,00000,000,00236,0344
2003-11-172203-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,522.010,008,542.015,00048408,8096.480,00236,0077
2003-11-142193-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,542.015,008,542.015,00015128,0730.225,00235,9978
2003-11-132183-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,542.015,008,542.015,00012102,4724.180,00235,9698
2003-11-122173-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,522.011,008,522.011,00015127,8530.165,00235,9393
2003-11-112163-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,522.011,008,522.010,000104886,53209.144,00235,9140
2003-11-102153-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,592.025,308,622.033,00040343,4381.012,00235,8892
2003-11-072143-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,692.050,008,692.050,00020173,8341.000,00235,8652
2003-11-062133-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,692.050,008,692.050,000978,2318.450,00235,8294
2003-11-052123-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,692.050,008,692.050,0001661.443,17340.300,00235,8007
2003-11-042113-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,702.051,00000,000,00235,7724
2003-11-032103-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,702.051,008,702.051,00028243,6057.428,00235,7501
2003-10-302093-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,702.051,008,702.051,00017147,9134.867,00235,7260
2003-10-292083-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,702.051,008,702.051,00018,702.051,00235,7056
2003-10-282073-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,702.051,008,702.051,00025217,5651.275,00235,6819
2003-10-272063-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,702.050,00000,000,00235,6654
2003-10-242053-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,702.050,00000,000,00235,6468
2003-10-232043-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,702.050,008,702.050,00066574,18135.300,00235,6402
2003-10-222033-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,622.030,208,622.030,00050430,82101.510,00235,6178
2003-10-212023-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,342.200,009,342.200,000328,016.600,00235,6021
2003-10-202013-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,009,002.120,00000,000,00235,5844
2003-10-172003-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR9,002.120,009,002.120,000436,008.480,00235,5605
2003-10-161993-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,702.050,008,702.050,0002201.914,76451.000,00235,5392
2003-10-151983-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,602.026,508,602.026,00018154,8836.477,00235,5163
2003-10-141973-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,602.026,00000,000,00235,4888
2003-10-131963-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,612.026,408,602.026,00023197,9546.607,20235,4545
2003-10-101953-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,612.026,00000,000,00235,4326
2003-10-091943-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,612.026,108,612.026,000217,214.052,20235,4069
2003-10-081933-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,602.025,308,602.025,00020172,0940.506,00235,3807
2003-10-071923-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,602.025,00000,000,00235,3518
2003-10-061913-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,612.025,308,612.025,00074636,88149.872,20235,3212
2003-10-031903-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,612.025,00000,000,00235,2947
2003-10-021893-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,612.025,308,612.025,00037318,5374.936,10235,2597
2003-10-011883-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,612.025,308,612.025,00023198,0246.581,90235,2325
2003-09-301873-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,612.025,108,612.025,00019163,5938.476,90235,2071
2003-09-291863-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,592.021,408,592.021,00066567,26133.412,40235,1867
2003-09-261853-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,532.005,00000,000,00235,1521
2003-09-251843-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,532.005,008,532.005,00017144,9634.085,00235,1262
2003-09-241833-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,512.001,00000,000,00235,1009
2003-09-231823-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,512.001,108,512.001,00042357,5384.046,20235,0736
2003-09-221813-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,722.050,108,742.054,00025218,0551.252,50235,0504
2003-09-191803-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,812.071,00000,000,00235,0315
2003-09-181793-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,852.080,008,812.071,00083734,61172.640,00235,0096
2003-09-171783-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,091.900,008,091.900,0002131.722,17404.700,00234,9949
2003-09-161773-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,007,111.671,00000,000,00234,9779
2003-09-151763-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,111.671,007,111.671,00021149,3535.091,00234,9576
2003-09-121753-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,007,091.665,00000,000,00234,9365
2003-09-111743-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,007,091.665,00000,000,00234,9116
2003-09-101733-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,091.665,107,091.665,00030212,6749.953,00234,8893
2003-09-091723-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,081.662,007,081.662,0001499,0723.268,00234,8749
2003-09-081713-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,071.661,107,071.661,000856,5813.288,80234,8864
2003-09-051703-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR7,071.660,207,071.660,00017,071.660,20234,8925
2003-09-041693-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,191.924,00000,000,00234,9089
2003-09-031683-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,512.000,008,191.924,000115979,10230.000,00234,9086
2003-09-021673-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,852.080,00000,000,00234,9118
2003-09-011663-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,852.080,00000,000,00234,9210
2003-08-291653-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,852.080,008,852.080,0002001.770,69416.000,00234,9364
2003-08-281643-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,852.080,008,852.080,00020177,0741.600,00234,9378
2003-08-271633-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,852.080,008,852.080,0005064.479,781.052.480,00234,9399
2003-08-261623-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,852.080,008,852.080,00042371,8487.360,00234,9398
2003-08-251613-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,852.080,008,852.080,00020177,0941.600,00234,9152
2003-08-221603-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,862.080,008,862.080,00019168,2639.520,00234,8729
2003-08-181563-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,952.100,008,952.100,000653,6812.600,00234,7399
2003-08-141553-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,952.100,00000,000,00234,7072
2003-08-131543-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,952.100,008,952.100,00048429,53100.800,00234,6768
2003-08-121533-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,952.100,00000,000,00234,6524
2003-08-111523-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR8,952.100,008,952.100,00014125,3129.400,00234,6190
2003-08-081513-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,952.100,00000,000,00234,5911
2003-08-071503-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,952.100,00000,000,00234,5609
2003-08-061493-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,952.100,00000,000,00234,5342
2003-08-051483-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,962.100,00000,000,00234,5048
2003-08-041473-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,962.100,00000,000,00234,4828
2003-08-011463-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR0,000,008,962.100,00000,000,00234,4495
2003-07-311453-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE8,962.100,008,962.100,00055492,70115.500,00234,4220
2003-07-301443-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,008,962.100,00000,000,00234,3969
2003-07-291433-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,008,962.100,00000,000,00234,3659
2003-07-281423-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,008,962.100,00000,000,00234,3469
2003-07-251413-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,008,962.100,00000,000,00234,3225
2003-07-241403-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE8,962.100,008,962.100,00019170,2939.900,00234,3010
2003-07-231393-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,008,962.100,00000,000,00234,2773
2003-07-221383-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,008,962.100,00000,000,00234,2695
2003-07-211373-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE8,972.100,008,972.100,00014125,5129.400,00234,2440
2003-07-181363-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE8,972.100,008,972.100,00063564,84132.300,00234,2251
2003-07-171353-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,008,972.100,00000,000,00234,2012
2003-07-161343-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,008,972.100,00000,000,00234,1725
2003-07-151333-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,008,972.100,00000,000,00234,1441
2003-07-141323-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,008,972.100,00000,000,00234,1101
2003-07-111313-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,008,972.100,00000,000,00234,0786
2003-07-101303-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE8,972.100,008,972.100,00054484,53113.400,00234,0426
2003-07-091293-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE8,982.101,008,982.101,00062556,61130.262,00234,0272
2003-07-081283-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE8,982.100,008,982.100,00030269,2663.000,00233,9769
2003-07-071273-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,008,982.100,00000,000,00233,9456
2003-07-041263-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,008,982.100,00000,000,00233,9089
2003-07-031253-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,008,982.100,00000,000,00233,8738
2003-07-021243-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,008,982.100,00000,000,00233,8438
2003-07-011233-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE8,982.100,008,982.100,00028251,4858.800,00233,8158
2003-06-301223-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE8,982.100,108,982.100,0001198,8123.101,10233,7867
2003-06-271213-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE8,982.100,108,982.100,00015134,7631.501,50233,7549
2003-06-261203-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,008,982.100,00000,000,00233,7243
2003-06-241193-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE8,992.100,108,992.100,000871,9016.800,80233,6812
2003-06-231183-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE8,992.100,508,992.100,00037332,6377.718,50233,6504
2003-06-201173-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,008,992.100,00000,000,00233,6168
2003-06-191163-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,008,992.100,00000,000,00233,5856
2003-06-181153-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE8,992.100,508,992.100,00018,992.100,50233,5588
2003-06-171143-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,008,832.063,00000,000,00233,5240
2003-06-161133-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,008,842.063,00000,000,00233,4957
2003-06-131123-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE8,592.005,008,842.063,00054463,75108.270,00233,4681
2003-06-121113-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,652.252,00000,000,00233,4377
2003-06-111103-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,642.250,009,652.252,0001251.204,96281.250,00233,4095
2003-06-101093-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,652.253,009,652.253,00011106,1924.783,00233,3846
2003-06-091083-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,652.253,009,652.253,000548,2711.265,00233,3596
2003-06-061073-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,662.253,009,662.253,00024231,7354.072,00233,3409
2003-06-051063-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,662.253,109,662.253,0002082.008,63468.644,80233,3156
2003-06-041053-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,662.253,00000,000,00233,2888
2003-06-031043-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,662.253,00000,000,00233,2671
2003-06-021033-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,662.254,009,662.253,0001371.323,93308.798,00233,2427
2003-05-301023-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,662.253,00000,000,00233,2213
2003-05-291013-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,662.253,009,662.253,00014135,2631.542,00233,2031
2003-05-281003-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,662.253,009,672.256,0004204.058,09946.260,00233,1788
2003-05-27993-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,662.253,00000,000,00233,1505
2003-05-26983-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,662.253,009,662.253,00055531,53123.915,00233,1280
2003-05-23973-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,672.253,00000,000,00233,1018
2003-05-22963-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,672.253,009,672.253,00011106,3324.783,00233,0789
2003-05-21953-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,672.253,009,672.253,000100966,71225.300,00233,0578
2003-05-20943-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,672.253,00000,000,00233,0376
2003-05-19933-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,672.253,00000,000,00233,0029
2003-05-16923-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,672.253,00000,000,00232,9896
2003-05-15913-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,672.253,009,672.253,00022212,7549.566,00232,9761
2003-05-14903-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,672.253,009,672.253,0001291.247,69290.637,00232,9394
2003-05-13893-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,672.253,009,672.253,00018174,1240.554,00232,9124
2003-05-12883-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,672.253,009,672.253,00039377,3287.867,00232,8736
2003-05-09873-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,682.253,00000,000,00232,8431
2003-05-08863-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,682.253,009,682.253,00085822,58191.505,00232,8098
2003-05-07853-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,682.253,009,682.253,0002402.322,96540.720,00232,7718
2003-05-06843-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,682.253,009,682.253,000987,1320.277,00232,7331
2003-05-05833-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,682.253,00000,000,00232,7121
2003-04-30823-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,682.253,00000,000,00232,6630
2003-04-29813-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,682.253,009,682.253,00014135,5931.542,00232,6343
2003-04-28803-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,692.253,009,692.253,00073707,08164.469,00232,6045
2003-04-25793-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,692.253,009,692.253,00022213,1249.566,00232,5752
2003-04-24783-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,692.253,009,692.253,00073707,24164.469,00232,5495
2003-04-23773-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,692.253,00000,000,00232,5285
2003-04-22763-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,692.253,00000,000,00232,5053
2003-04-18753-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,692.253,009,692.253,00020193,8345.060,00232,4772
2003-04-17743-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,692.253,009,692.253,00083804,45186.999,00232,4570
2003-04-16733-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,692.253,009,692.253,00038368,3585.614,00232,4276
2003-04-15723-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,692.253,009,692.253,00034329,6176.602,00232,4008
2003-04-14713-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,702.253,009,702.253,000987,2620.277,00232,3774
2003-04-11703-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,702.253,009,702.253,00074717,55166.722,00232,3504
2003-04-10693-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,702.253,009,702.253,00028271,5463.084,00232,3202
2003-04-09683-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,702.253,00000,000,00232,2917
2003-04-08673-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,702.253,009,702.253,00087843,88196.011,00232,2723
2003-04-07663-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,702.253,009,702.253,00072698,46162.216,00232,2468
2003-04-04653-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,702.253,009,702.253,00015145,5333.795,00232,2252
2003-03-27593-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,712.253,009,712.253,00040388,2490.120,00232,1230
2003-03-26583-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,712.253,009,712.253,000329,126.759,00232,1055
2003-03-25573-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,922.302,009,922.302,00036357,0782.872,00232,0880
2003-03-24563-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,922.302,009,922.302,000879,3618.416,00232,0688
2003-03-21553-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,932.305,009,932.305,00029288,0766.845,00232,0459
2003-03-20543-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,932.305,009,932.305,00094933,84216.670,00232,0209
2003-03-19533-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,942.305,009,942.305,000219,874.610,00231,9931
2003-03-18523-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,942.305,00000,000,00231,9655
2003-03-17513-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,942.305,009,942.305,00019,942.305,00231,9422
2003-03-14503-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,922.300,00000,000,00231,9239
2003-03-13493-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,922.300,00000,000,00231,8981
2003-03-12483-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,922.300,109,922.300,00064634,88147.206,40231,8658
2003-03-11473-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,932.302,009,922.299,000135413.444,273.116.908,00231,8392
2003-03-10463-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,722.253,109,722.253,0005134.986,181.155.840,30231,8090
2003-03-07453-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,722.253,109,722.253,00050486,05112.655,00231,7779
2003-03-06443-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,722.253,109,722.253,00013126,3929.290,30231,7431
2003-03-05433-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,722.253,00000,000,00231,7110
2003-03-04423-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,732.253,109,722.253,0001831.779,72412.317,30231,6749
2003-03-03413-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,722.252,109,722.252,00038369,4585.579,80231,6423
2003-02-28403-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,0010,412.410,00000,000,00231,6012
2003-02-27393-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,0010,412.410,00000,000,00231,5699
2003-02-26383-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,492.429,0010,412.410,0005625.895,531.365.098,00231,5479
2003-02-25373-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,722.251,009,722.251,00043418,0996.793,00231,5113
2003-02-24363-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,722.251,009,722.251,00016155,5936.016,00231,4784
2003-02-21353-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,732.251,109,732.251,00070680,82157.577,00231,4512
2003-02-20343-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,722.250,009,722.250,00018175,0040.500,00231,4230
2003-02-19333-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,512.200,109,512.200,00038361,2983.603,80231,4017
2003-02-18323-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,512.200,109,512.200,0005184.925,481.139.651,80231,3790
2003-02-17313-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,732.250,009,732.250,00018175,0640.500,00231,3522
2003-02-14303-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,732.250,009,732.250,00045437,69101.250,00231,3283
2003-02-13293-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,732.250,00000,000,00231,2999
2003-02-12283-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,732.250,009,732.250,00025243,2356.250,00231,2612
2003-02-11273-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,732.250,009,732.250,00028272,4563.000,00231,2348
2003-02-10263-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,732.250,009,732.250,00014136,2431.500,00231,2058
2003-02-07253-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,692.240,00000,000,00231,1825
2003-02-06243-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,692.240,00000,000,00231,1536
2003-02-05233-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,692.240,00000,000,00231,1133
2003-02-04223-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,522.200,109,692.240,00061580,78134.206,10231,0794
2003-02-03213-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,742.250,009,742.250,00046447,96103.500,00231,0470
2003-01-31203-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,742.250,00000,000,00231,0145
2003-01-30193-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,742.250,009,742.250,0003173.087,83713.250,00230,9874
2003-01-29183-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,742.250,00000,000,00230,9584
2003-01-28173-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,742.250,00000,000,00230,9286
2003-01-27163-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,752.250,109,742.250,00056545,73126.005,60230,8950
2003-01-24153-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,962.300,009,952.298,0001041.036,12239.200,00230,8614
2003-01-23143-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,672.231,00000,000,00230,8294
2003-01-22133-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,532.200,109,672.231,00035333,6377.003,50230,8042
2003-01-21123-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,752.250,009,752.250,00074721,45166.500,00230,7844
2003-01-20113-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,752.250,009,752.250,00013126,7529.250,00230,7614
2003-01-17103-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,752.250,00000,000,00230,7399
2003-01-1693-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,752.250,009,752.250,00012117,0227.000,00230,7276
2003-01-1583-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,752.250,009,712.241,00095926,46213.750,00230,7176
2003-01-1473-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,972.300,009,972.300,0002562.552,33588.800,00230,6909
2003-01-1363-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,542.200,109,542.200,0002822.689,84620.428,20230,6564
2003-01-1053-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,542.200,109,542.200,000438,168.800,40230,6202
2003-01-0943-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,542.200,00000,000,00230,6238
2003-01-0833-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,542.200,109,542.200,000766,7815.400,70230,6126
2003-01-0723-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,0010,282.371,00000,000,00230,5412
2003-01-0613-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,0010,292.371,00000,000,00230,4724
2002-12-302473-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,422.400,0010,302.371,000243425.368,785.841.600,00230,2673
2002-12-272463-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,902.280,0010,092.324,0005295.238,981.206.120,00230,2205
2002-12-242453-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,432.400,0010,432.400,000971.011,47232.800,00230,1592
2002-12-232443-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,432.400,0010,432.400,00019302201.292,1946.324.800,00230,1371
2002-12-202433-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,432.400,0010,432.400,00082855,25196.800,00230,1087
2002-12-192423-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,432.400,0010,272.363,0001881.961,05451.200,00230,0807
2002-12-182413-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,212.350,0010,212.350,00050510,74117.500,00230,0596
2002-12-172403-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,222.350,0010,222.350,000881,7318.800,00230,0292
2002-12-162393-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,262.360,0010,262.360,00030307,8270.800,00230,0014
2002-12-132383-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,882.273,0010,312.372,0003873.824,98879.651,00229,9753
2002-12-122373-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,482.410,0010,482.410,00032335,3877.120,00229,9488
2002-12-112363-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,482.410,0010,482.410,00067702,28161.470,00229,9223
2002-12-102353-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,482.410,0010,482.410,00064670,93154.240,00229,8888
2002-12-092343-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,182.340,0010,182.340,0001941.975,00453.960,00229,8527
2002-12-062333-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,442.399,0010,072.315,0001231.283,96295.077,00229,8186
2002-12-052323-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,672.221,609,672.221,00013125,6828.880,80229,7880
2002-12-042313-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,672.221,409,662.220,00038367,4184.413,20229,7529
2002-12-032303-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE12,972.980,0012,812.943,000264634.325,317.885.080,00229,7162
2002-12-022293-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,012.300,0010,012.300,00075751,01172.500,00229,6914
2002-11-292283-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,652.217,00000,000,00229,6486
2002-11-282273-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,622.210,009,662.217,0002282.194,41503.880,00229,6196
2002-11-272263-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,592.201,009,592.201,00052498,51114.452,00229,5889
2002-11-262253-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,582.200,109,472.175,00027258,7659.402,70229,5633
2002-11-252243-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,022.300,009,952.284,0002712.715,48623.300,00229,5358
2002-11-222233-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,382.153,00000,000,00229,5034
2002-11-212223-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,382.153,109,382.153,00013121,9827.990,30229,4716
2002-11-202213-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,382.152,109,372.151,0001211.134,93260.404,10229,4455
2002-11-192203-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,372.150,009,372.150,00028262,4060.200,00229,4197
2002-11-182193-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,372.150,105,821.334,000258324.210,405.553.708,30229,3935
2002-11-152183-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,392.155,009,392.155,00030281,8564.650,00229,3807
2002-11-142173-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,382.151,2010,262.354,000462643.386,729.951.451,20229,3663
2002-11-132163-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,022.299,0010,022.299,000220,054.598,00229,3277
2002-11-122153-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,032.300,009,952.282,000221022.168,485.083.000,00229,2895
2002-11-112143-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE5,671.300,006,811.562,000377021.378,144.901.000,00229,2529
2002-11-082133-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,602.201,00000,000,00229,2182
2002-11-072123-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,602.201,009,602.201,00011105,6424.211,00229,1866
2002-11-062113-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,432.161,00000,000,00229,1498
2002-11-052103-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,442.162,109,432.161,0001171.104,11252.965,70229,1120
2002-10-302083-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,612.201,00000,000,00229,0068
2002-10-292073-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,612.201,009,612.201,00070672,88154.070,00228,9717
2002-10-282063-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,612.200,00000,000,00228,9386
2002-10-252053-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,612.200,009,612.200,00016153,7735.200,00228,9069
2002-10-242043-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,612.200,009,612.200,000219,224.400,00228,8773
2002-10-232033-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,442.161,0010,192.331,000110410.425,232.385.744,00228,8432
2002-10-222023-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,612.200,0010,022.292,0003403.269,01748.000,00228,8152
2002-10-212013-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,622.200,009,622.200,00019,622.200,00228,7878
2002-10-182003-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,532.180,009,532.180,0002852.715,94621.300,00228,7607
2002-10-171993-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,0010,042.296,00000,000,00228,7393
2002-10-161983-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,0010,042.296,00000,000,00228,7101
2002-10-141963-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,062.300,0010,042.296,000102410.300,022.355.200,00228,6597
2002-10-101943-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,842.250,009,842.249,00010009.842,802.250.000,00228,5936
2002-10-091933-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,842.250,009,842.250,000111811.005,252.515.500,00228,5727
2002-10-071913-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,072.300,0010,072.300,000100010.065,112.300.000,00228,5121
2002-10-041903-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,852.250,0010,022.289,00038374,2285.500,00228,4781
2002-10-031893-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,852.250,009,852.250,00054531,87121.500,00228,4401
2002-10-021883-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,852.250,009,852.250,00011108,3624.750,00228,4078
2002-10-011873-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,852.250,009,962.274,00077758,63173.250,00228,3735
2002-09-301863-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,852.250,009,852.250,00020197,0745.000,00228,3441
2002-09-271853-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,782.234,00000,000,00228,3133
2002-09-261843-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,442.156,109,792.234,00089840,58191.892,90228,2860
2002-09-251833-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,882.255,00000,000,00228,2486
2002-09-241823-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,642.200,009,882.255,0001061.021,83233.200,00228,2191
2002-09-231813-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,642.200,009,642.200,00060578,46132.000,00228,1910
2002-09-201803-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,0010,082.300,00000,000,00228,1617
2002-09-191793-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,082.300,0010,082.300,00013131,0629.900,00228,1365
2002-09-181783-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,0010,082.300,00000,000,00228,1069
2002-09-161763-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,442.152,009,442.152,000766,0515.064,00228,0527
2002-09-131753-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,092.300,0010,082.298,00032322,7773.600,00228,0263
2002-09-121743-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,312.350,0010,232.333,00060618,43141.000,00227,9956
2002-09-111733-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,092.300,009,792.231,00037373,3085.100,00227,9684
2002-09-101723-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,652.200,009,522.169,0002182.104,09479.600,00227,9367
2002-09-091713-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,262.110,009,432.150,0001561.444,28329.160,00227,9067
2002-09-051693-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,222.101,00000,000,00227,8440
2002-09-041683-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,222.101,009,222.101,0001092,2221.010,00227,8148
2002-09-031673-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,862.246,00000,000,00227,7763
2002-09-021663-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,562.177,009,862.246,00031296,3367.487,00227,7428
2002-08-301653-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,0010,542.400,00000,000,00227,7093
2002-08-291643-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,522.168,0010,542.400,00038361,8282.384,00227,6964
2002-08-281633-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,232.100,4010,072.292,0006576.061,661.379.962,80227,6544
2002-08-261613-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,232.100,009,232.100,0002692.482,20564.900,00227,5806
2002-08-231603-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,232.101,00000,000,00227,5479
2002-08-221593-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,232.101,00000,000,00227,5144
2002-08-211583-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,242.101,209,242.101,00020184,7442.024,00227,4748
2002-08-201573-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,232.100,00000,000,00227,4436
2002-08-191563-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,232.100,109,232.100,00014129,2829.401,40227,4184
2002-08-161553-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,242.100,109,242.100,00049452,55102.904,90227,3886
2002-08-141543-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,122.300,0010,082.292,0001021.031,90234.600,00227,3472
2002-08-131533-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,242.101,00000,000,00227,3202
2002-08-121523-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,242.101,009,242.101,00056517,64117.656,00227,2934
2002-08-091513-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,242.101,009,242.101,00076702,60159.676,00227,2634
2002-08-081503-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,242.100,00000,000,00227,2380
2002-08-071493-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,242.100,009,242.100,00013120,1527.300,00227,2101
2002-08-051473-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,282.107,00000,000,00227,1489
2002-08-021463-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,282.107,00000,000,00227,1220
2002-08-011453-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,282.107,00000,000,00227,0896
2002-07-301433-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,692.200,00000,000,00227,0316
2002-07-291423-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,692.200,00000,000,00226,9956
2002-07-261413-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,692.200,009,692.200,000987,2419.800,00226,9659
2002-07-251403-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,522.160,009,522.160,00039371,2184.240,00226,9311
2002-07-241393-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,302.110,009,642.187,0001421.320,47299.620,00226,9049
2002-07-231383-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,922.250,009,922.250,00027267,7760.750,00226,8715
2002-07-221373-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,132.299,009,882.241,00048486,48110.352,00226,8400
2002-07-191363-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,132.298,0010,132.298,00029338297.250,8667.418.724,00226,8075
2002-07-181353-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,262.100,009,262.100,00021194,4644.100,00226,7785
2002-07-171343-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,262.100,00000,000,00226,7450
2002-07-161333-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,262.100,009,262.100,00060555,76126.000,00226,7180
2002-07-151323-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,262.100,009,262.100,00035324,2273.500,00226,6951
2002-07-121313-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,262.100,00000,000,00226,6668
2002-07-111303-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,272.100,00000,000,00226,6346
2002-07-101293-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,272.100,00000,000,00226,5990
2002-07-091283-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,272.100,009,272.100,000100926,82210.000,00226,5818
2002-07-081273-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,272.100,009,272.100,00077713,73161.700,00226,5573
2002-07-051263-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,272.100,008,942.025,00093862,17195.300,00226,5217
2002-07-041253-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,492.150,009,492.150,0001551.471,44333.250,00226,4785
2002-07-031243-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,492.150,009,492.150,000100949,46215.000,00226,4450
2002-07-021233-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,502.150,009,502.150,00014132,9530.100,00226,4009
2002-07-011223-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,502.150,009,502.150,0004344.122,29933.100,00226,3546
2002-06-281213-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,502.150,00000,000,00226,3098
2002-06-271203-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,502.150,009,502.150,00043408,5792.450,00226,2779
2002-06-261193-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,502.150,00000,000,00226,2407
2002-06-241183-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,512.150,00000,000,00226,1910
2002-06-201163-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,512.150,00000,000,00226,1328
2002-06-191153-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,512.150,009,512.150,00042399,3990.300,00226,0946
2002-06-181143-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,512.150,009,512.150,00022209,2347.300,00226,0628
2002-06-171133-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,512.150,009,512.150,00049466,08105.350,00226,0357
2002-06-141123-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,512.150,009,512.150,00019180,7440.850,00226,0118
2002-06-121103-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,522.150,009,522.150,00022209,3547.300,00225,9383
2002-06-111093-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,182.300,0010,012.262,000177318.052,424.077.900,00225,8922
2002-06-101083-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,522.150,009,382.119,00080761,53172.000,00225,8602
2002-06-071073-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,742.200,009,742.200,00019185,0941.800,00225,8360
2002-06-061063-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,532.151,009,522.150,00090857,33193.590,00225,8045
2002-06-051053-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,522.150,009,522.150,000219,054.300,00225,7747
2002-06-041043-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,332.106,00000,000,00225,7417
2002-06-031033-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,332.106,109,332.106,00015139,9731.591,50225,7067
2002-05-311023-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,332.105,009,332.105,00026242,5254.730,00225,6702
2002-05-301013-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,332.105,109,332.105,000874,6416.840,80225,6383
2002-05-291003-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,332.106,009,322.102,00038354,7280.028,00225,6058
2002-05-28993-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,322.102,009,312.101,00059549,78124.018,00225,5782
2002-05-27983-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,642.400,0010,052.266,00085904,46204.000,00225,5495
2002-05-24973-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE8,872.000,008,872.000,00089789,32178.000,00225,5112
2002-05-23963-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,202.300,0010,312.324,0002272.315,55522.100,00225,4755
2002-05-22953-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,202.300,0010,372.337,0005765.876,401.324.800,00225,4443
2002-05-21943-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,202.300,0010,202.300,00028285,7064.400,00225,4115
2002-05-20933-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,212.300,009,842.217,00017173,4939.100,00225,3781
2002-05-17923-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,762.200,00000,000,00225,3470
2002-05-16913-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,762.200,009,762.200,00029283,1363.800,00225,3348
2002-05-15903-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,762.200,109,762.200,000878,1117.600,80225,3245
2002-05-14893-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,412.120,009,412.120,00016150,5733.920,00225,2806
2002-05-13883-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE10,212.300,009,472.132,00062633,09142.600,00225,2446
2002-05-10873-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,102.050,009,102.050,00034309,5069.700,00225,2015
2002-05-09863-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,002.027,009,002.027,000981,0218.243,00225,1610
2002-05-08853-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE8,992.023,008,982.021,000980,8818.207,00225,1140
2002-05-07843-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,332.100,008,972.018,00059550,50123.900,00225,0670
2002-05-06833-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,602.160,00000,000,00225,0282
2002-04-30823-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,602.160,009,602.160,000986,4319.440,00224,9090
2002-04-29813-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,008,952.013,00000,000,00224,8751
2002-04-26803-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE8,952.013,008,952.013,000217,914.026,00224,8408
2002-04-25793-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,792.200,109,792.200,00024234,8852.802,40224,8080
2002-04-24783-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,612.160,009,642.166,00082787,98177.120,00224,7772
2002-04-23773-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE0,000,009,762.194,00000,000,00224,7558
2002-04-22763-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE8,922.004,009,762.194,00047419,1394.188,00224,7230
2002-04-18743-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE8,952.011,008,952.011,00078698,19156.858,00224,6631
2002-04-16723-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE9,572.150,009,572.150,00046440,3298.900,00224,6108
2002-04-09673-prosti trgC, redne delnice, v EURCOMGSI0031103607COLOR REDNE8,912.000,008,912.000,00049436,6398.000,00224,4465
Stevilo zapisov: 1029