Tecajnica Ljubljanske borze za VP 'DRKR'

DATUMST TECTIERTYPEVPISINIZDAJATZADNJIZADNJI SITPOVPPOVP SITST POSLOVKOLICINAPROMETPROMET SITSRED TECAJ
2007-07-0912713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,5015,0056439.966,50
2007-07-0212213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,3215,00983112.730,92
2007-06-2912113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,7515,001265810.363,50
2007-06-2812013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,0315,0031972.960,91
2007-06-2711913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,2115,00573211.133,72
2007-06-2611813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,9215,00130477,60
2007-06-2211713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,9215,001347,76
2007-06-2111613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,9315,00240637,20
2007-06-2011513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,0615,00150753,00
2007-06-1911413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,9815,00674411.889,12
2007-06-1811313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,5015,0036239.656,50
2007-06-1511213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,4015,0022143.295,60
2007-06-1411113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,1215,0021051.587,60
2007-06-1311013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,00000,00
2007-06-1210913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,0115,0013665.493,66
2007-06-1110813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,2515,002781.189,50
2007-06-0810713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,5015,0031041.612,00
2007-06-0710613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,5015,0056299.749,50
2007-06-0610513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,5015,00447728,50
2007-06-0510413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,4015,0032714.173,40
2007-06-0410313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,3515,0028122,80
2007-06-0110213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,1815,0045598.485,62
2007-05-3110113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,00000,00
2007-05-3010013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,3215,00114214,48
2007-05-299913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,1515,00346696,90
2007-05-289813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,6015,0051502.340,00
2007-05-259713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,6015,00468310.654,80
2007-05-249613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,8015,0031051.659,00
2007-05-239513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,2515,005136920.877,25
2007-05-229413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,2815,0032523.850,56
2007-05-219313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,3115,002701.071,70
2007-05-189213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,4515,0055738.852,85
2007-05-179113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,9915,00579512.712,05
2007-05-169013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,4015,0031372.109,80
2007-05-158913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,4515,008195330.173,85
2007-05-148813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,5015,004124719.328,50
2007-05-118713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,4015,0033996.144,60
2007-05-108613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,4115,0021402.157,40
2007-05-098513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,5015,001115,50
2007-05-088413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,4315,00491514.118,45
2007-05-078313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,4015,0013351554.131,00
2007-05-048213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,4015,00143662,20
2007-05-038113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,5015,0062123.286,00
2007-04-308013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,00000,00
2007-04-267913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,3815,0065768.858,88
2007-04-257813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,2815,002791.207,12
2007-04-247713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,4015,0043054.697,00
2007-04-237613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,3015,0021001.530,00
2007-04-207513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,5015,0045458.447,50
2007-04-197413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,1415,008169825.707,72
2007-04-187313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,2315,008139121.184,93
2007-04-177213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,0515,0012345351.967,65
2007-04-167113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,1815,008319648.515,28
2007-04-137013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,4015,0010113717.509,80
2007-04-126913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,4015,00669310.672,20
2007-04-116813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,3115,003128119.612,11
2007-04-106713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,3215,0011186428.556,48
2007-04-056613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,1115,006128419.401,24
2007-04-046513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,1015,0011113517.138,50
2007-04-036413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,2615,001298715.061,62
2007-04-026313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,2715,0011128919.683,03
2007-03-306213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,1715,0013141221.420,04
2007-03-296113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,1015,0018241336.436,30
2007-03-286013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,4915,0014104716.218,03
2007-03-275913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,9915,004740118641.486,82
2007-03-265813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA16,0015,007037176594.816,00
2007-03-235713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,8215,009139822.116,36
2007-03-225613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,9015,004131720.940,30
2007-03-215513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,8115,0019398963.066,09
2007-03-205413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA16,0016,001710400166.400,00
2007-03-094713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,9015,007141722.530,30
2007-03-084613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA16,0016,007105416.864,00
2007-03-074513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA16,0616,0012199632.055,76
2007-03-064413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA16,0015,008290746.512,00
2007-03-054313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,7515,001269610.962,00
2007-03-024213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA16,0016,007259141.456,00
2007-03-014113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA16,2016,009187030.294,00
2007-02-284013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA16,1616,0010173628.053,76
2007-02-273913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA16,0916,0015269143.298,19
2007-02-263813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA16,0316,0013004.809,00
2007-02-233713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA16,0616,0018227036.456,20
2007-02-223613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA16,4116,0014408867.084,08
2007-02-213513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA16,4016,0017135722.254,80
2007-02-203413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA16,4916,0027529587.314,55
2007-02-193313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA16,2516,0034345156.078,75
2007-02-163213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA16,8117,0050331355.691,53
2007-02-153113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA17,5117,00619804171.668,04
2007-02-143013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA17,8217,00235959106.189,38
2007-02-132913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA18,0318,0029196235.374,86
2007-02-122813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA18,4518,001385615.793,20
2007-02-092713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA18,6618,009185034.521,00
2007-02-072613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA19,0018,0019203438.646,00
2007-02-062513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA18,4318,0019131024.143,30
2007-02-052413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA19,0119,0013190636.233,06
2007-02-022313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA19,9519,0015428885.545,60
2007-02-012213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA19,3519,003411632225.079,20
2007-01-312113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA19,6019,00378941175.243,60
2007-01-302013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA19,2019,002914924286.540,80
2007-01-291913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA18,6418,0015169831.650,72
2007-01-261813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA18,4418,0028315758.215,08
2007-01-251713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA18,0017,001476713.806,00
2007-01-241613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA17,9917,00134017.213,99
2007-01-231513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA18,0118,001385315.362,53
2007-01-221413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA18,2318,00871012.943,30
2007-01-191313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA18,2318,0071482.698,04
2007-01-181213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA17,8017,008103918.494,20
2007-01-171113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA18,0017,001158710.566,00
2007-01-161013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA17,6917,0021237742.049,13
2007-01-15913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA17,5017,0019139024.325,00
2007-01-12813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA17,5018,001173012.775,00
2007-01-11713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA18,3918,002179114.546,49
2007-01-10613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA18,0018,0016221639.888,00
2007-01-09513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA18,1318,002793817.005,94
2007-01-08413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA18,2418,0013116321.213,12
2007-01-04213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA17,3916,0021279348.570,27
2006-12-2724713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA17,594.215,4517,604.216,0029173630.541,987.318.021,20239,6053
2006-12-2224613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA18,384.402,8419,544.681,0041149527.471,216.582.245,80239,6052
2006-12-2124513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA20,244.849,7520,364.878,0041332867.361,9716.139.968,00239,6006
2006-12-2024413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA20,244.848,8419,974.784,0047453091.674,1921.965.245,20239,6012
2006-12-1924313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA19,604.697,0519,074.570,00566474126.912,7030.408.701,70239,6033
2006-12-1824213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA18,464.422,7718,204.360,0030384570.973,1517.005.550,65239,6054
2006-12-1524113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA17,944.299,6217,264.136,0032151527.185,076.513.924,30239,6140
2006-12-1424013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA16,894.047,7016,694.000,005312744215.278,0351.583.888,80239,6152
2006-12-1323913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA16,283.900,3116,373.922,0038571893.074,0822.301.972,58239,6153
2006-12-1223813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA16,223.886,8316,043.844,0026237738.557,239.238.994,91239,6177
2006-12-1123713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,963.824,4415,663.752,00154877.772,651.862.502,28239,6227
2006-12-0823613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,123.623,5915,393.689,0029433565.553,1415.708.262,65239,6264
2006-12-0723513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA15,023.600,0014,963.585,00257217108.420,5225.981.200,00239,6336
2006-12-0623413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA14,613.500,0014,603.499,0017211730.920,027.409.500,00239,6344
2006-12-0523313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA13,773.300,0013,753.294,007376651.861,3912.427.800,00239,6349
2006-12-0423213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA13,753.294,2513,343.197,0017315743.399,2310.399.947,25239,6344
2006-12-0123113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA13,693.280,5313,583.253,0013229031.349,967.512.413,70239,6307
2006-11-3023013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,943.100,0012,923.096,003710207132.044,9231.641.700,00239,6283
2006-11-2922913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,813.070,0012,803.068,0015274235.130,088.417.940,00239,6220
2006-11-2822813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,523.000,0012,593.016,006105313.183,483.159.000,00239,6181
2006-11-2722713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,312.949,9012,152.912,0032513.090,07740.424,90239,6140
2006-11-2422613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,312.949,9012,312.949,00140492,45117.996,00239,6122
2006-11-2322513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,312.950,0012,312.950,00710314126.982,8130.426.300,00239,6096
2006-11-2222413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,302.947,3312,252.935,0062843.493,39837.041,72239,6070
2006-11-2122313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,312.950,0012,232.931,0013248230.557,897.321.900,00239,6075
2006-11-2022213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,892.850,0011,892.850,0013454.103,62983.250,00239,6057
2006-11-1722113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,000,000,00000,000,00239,6028
2006-11-1622013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,000,000,00000,000,00239,6062
2006-11-1521913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,000,000,00000,000,00239,6107
2006-11-1421813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,892.850,0011,872.844,0013143317.044,434.084.050,00239,6120
2006-11-1321713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,382.726,0011,322.713,0021852.104,68504.310,00239,6132
2006-11-1021613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,352.720,5511,352.720,00788810.082,272.415.848,40239,6136
2006-11-0921513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,812.830,2911,842.837,0011181021.379,285.122.824,90239,6163
2006-11-0821413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,852.840,0011,852.840,00240474,10113.600,00239,6119
2006-11-0721313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,312.710,1011,472.748,0031421.606,03384.834,20239,6182
2006-11-0621213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,892.850,0011,892.850,001223,795.700,00239,6266
2006-11-0321113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,272.701,0011,282.702,0021011.138,45272.801,00239,6240
2006-11-0221013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,062.890,0012,062.890,001560,3014.450,00239,6183
2006-10-3020913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,062.890,0012,062.890,002336,198.670,00239,6000
2006-10-2720813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,092.897,0012,092.897,00239471,56112.983,00239,5956
2006-10-2620713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,692.800,0011,632.786,0014333038.916,959.324.000,00239,5871
2006-10-2520613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,672.795,0011,602.780,009539262.902,2415.070.640,00239,5883
2006-10-2420513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,082.655,0011,092.658,0033563.945,06945.180,00239,5859
2006-10-2320413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,252.694,6011,262.698,007219024.630,725.901.174,00239,5859
2006-10-2020313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,602.780,0011,212.686,0043263.782,67906.280,00239,5872
2006-10-1920213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,482.750,0011,472.747,006319236.637,568.778.000,00239,5902
2006-10-1820113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,272.700,0011,262.699,005106111.956,582.864.700,00239,5920
2006-10-1720013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,062.651,0011,062.651,00185940,47225.335,00239,5987
2006-10-1619913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,102.660,0011,062.650,007188520.926,455.014.100,00239,6059
2006-10-1319813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,142.670,0011,142.670,0011001.114,25267.000,00239,6221
2006-10-1219713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,262.699,0011,162.673,0046317.107,391.703.069,00239,6193
2006-10-1119613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,152.671,0011,152.671,0021111.237,30296.481,00239,6186
2006-10-1019513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,192.681,7611,202.683,0063503.917,03938.616,00239,6246
2006-10-0919413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,272.700,0011,152.671,00263709,87170.100,00239,6206
2006-10-0619313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,000,000,00000,000,00239,6245
2006-10-0519213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,000,000,00000,000,00239,6172
2006-10-0419113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,072.652,1011,072.652,0011922.125,09509.203,20239,6150
2006-10-0319013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,072.652,1011,142.670,0052923.231,91774.413,20239,6145
2006-10-0218913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,272.700,0011,112.661,00476856,40205.200,00239,6088
2006-09-2918813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,062.651,0011,062.651,0055265.819,841.394.426,00239,5987
2006-09-2818713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,272.700,0011,272.700,0024014.518,861.082.700,00239,5960
2006-09-2718613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,072.652,1011,072.652,0011551.715,70411.075,50239,5967
2006-09-2618513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,072.651,1011,062.651,00130331,9579.533,00239,5931
2006-09-2518413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,062.650,1011,062.650,0038839.766,722.340.038,30239,5930
2006-09-2218313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,272.700,1011,272.700,0031081.217,13291.610,80239,5897
2006-09-2118213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,232.690,0011,232.690,001667,3616.140,00239,5946
2006-09-2018113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,402.731,0511,442.742,0088729.939,562.381.475,60239,5957
2006-09-1918013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,000,000,00000,000,00239,5973
2006-09-1817913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,602.780,0011,602.780,00172835,40200.160,00239,5986
2006-09-1517813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,602.780,0011,482.751,0032803.248,70778.400,00239,6032
2006-09-1417713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,272.699,9111,262.699,005228825.781,136.177.394,08239,6091
2006-09-1317613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,062.651,0011,182.678,0055936.560,971.572.043,00239,6051
2006-09-1217513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,352.720,0011,352.720,00135397,3295.200,00239,6041
2006-09-1117413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,272.700,0011,272.700,00157642,31153.900,00239,6053
2006-09-0817313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,482.750,0011,482.750,002221025.364,316.077.500,00239,6083
2006-09-0717213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,482.750,0011,362.721,0022342.685,63643.500,00239,6087
2006-09-0617113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,272.701,0011,412.734,006151217.044,194.083.912,00239,6073
2006-09-0517013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,000,000,00000,000,00239,6070
2006-09-0416913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,482.750,0011,282.702,0043994.579,281.097.250,00239,6120
2006-09-0116813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,272.700,0011,262.698,0022092.355,08564.300,00239,6097
2006-08-3116713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,000,000,00000,000,00239,6038
2006-08-3016613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,902.612,0011,052.648,0033994.349,681.042.188,00239,6011
2006-08-2916513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,142.670,0011,212.685,007214123.858,425.716.470,00239,5997
2006-08-2816413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,000,000,00000,000,00239,5980
2006-08-2516313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,472.749,0011,282.702,0038159.351,102.240.435,00239,5906
2006-08-2416213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,000,000,00000,000,00239,5884
2006-08-2316113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,272.700,0011,272.700,005192321.671,025.192.100,00239,5873
2006-08-2216013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,000,000,00000,000,00239,5880
2006-08-2115913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,892.610,0010,892.610,001554,4713.050,00239,5875
2006-08-1815813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,162.675,0011,162.675,007222524.841,635.951.875,00239,5928
2006-08-1715713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,842.597,8010,842.598,007113412.295,302.945.905,20239,5960
2006-08-1615613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,842.598,0010,842.598,0043563.859,99924.888,00239,6091
2006-08-1415513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,272.700,0011,272.700,001941.059,18253.800,00239,6202
2006-08-1115413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,932.620,0011,232.691,0031011.104,33264.620,00239,6207
2006-08-1015313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,892.609,5010,832.594,0055005.444,971.304.750,00239,6247
2006-08-0915213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,702.565,0010,572.533,008173218.539,254.442.580,00239,6311
2006-08-0815113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,432.500,0010,402.491,006322533.645,898.062.500,00239,6281
2006-08-0715013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,000,000,00000,000,00239,6269
2006-08-0414913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,000,000,00000,000,00239,6252
2006-08-0314813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,222.450,0010,222.450,0012852.913,92698.250,00239,6255
2006-08-0214713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,052.407,2010,042.407,0011001.004,57240.720,00239,6242
2006-08-0114613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,102.420,0010,102.420,0012002.019,87484.000,00239,6196
2006-07-3114513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,102.420,0010,102.420,0012252.272,41544.500,00239,6139
2006-07-2814413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,042.405,1010,112.422,005113411.382,612.727.383,40239,6096
2006-07-2714313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,232.450,0010,222.449,0034004.090,09980.000,00239,6036
2006-07-2614213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,042.405,0010,042.405,00240401,5096.200,00239,5989
2006-07-2514113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,032.402,0010,032.402,0011251.253,13300.250,00239,5992
2006-07-2414013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,032.402,0010,032.402,00128280,7067.256,00239,5968
2006-07-2113913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,232.450,0010,232.450,001551,1312.250,00239,5989
2006-07-2013813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,022.400,0038068.073,401.934.400,00239,6016
2006-07-1913713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,022.400,0026556.561,041.572.000,00239,5961
2006-07-1813613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,022.400,0027167.172,031.718.400,00239,5973
2006-07-1713513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,000,000,00000,000,00239,6049
2006-07-1413413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,022.400,00150500,81120.000,00239,6115
2006-07-1313313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,000,000,00000,000,00239,6125
2006-07-1213213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,222.450,0010,052.409,0032592.648,19634.550,00239,6162
2006-07-1113113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,022.400,00290901,42216.000,00239,6209
2006-07-1013013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,222.450,0010,022.400,0025025.132,501.229.900,00239,6300
2006-07-0712913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,022.400,0011991.993,09477.600,00239,6281
2006-07-0612813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,022.400,0034694.697,221.125.600,00239,6312
2006-07-0512713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA9,732.332,109,732.332,0017697.483,791.793.384,90239,6360
2006-07-0412613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,022.400,002119912.008,112.877.600,00239,6380
2006-07-0312513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,000,000,00000,000,00239,6325
2006-06-3012413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,000,000,00000,000,00239,6299
2006-06-2912313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,022.400,002234823.516,405.635.200,00239,6285
2006-06-2812213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,000,000,00000,000,00239,6209
2006-06-2712113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA9,742.334,009,742.334,0012132.074,72497.142,00239,6188
2006-06-2612013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,152.432,0010,032.404,0049429.560,982.290.944,00239,6140
2006-06-2311913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,022.400,0014274.276,991.024.800,00239,6080
2006-06-2211813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,000,000,00000,000,00239,5989
2006-06-2111713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,022.400,0031991.993,34477.600,00239,5979
2006-06-2011613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,022.400,0014274.277,141.024.800,00239,5991
2006-06-1911513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,022.400,0022562.564,25614.400,00239,6020
2006-06-1611413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,022.400,0021991.993,30477.600,00239,6028
2006-06-1511313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,022.400,0058018.023,011.922.400,00239,6109
2006-06-1411213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.401,0010,102.420,0035725.731,541.373.372,00239,6164
2006-06-1311113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,152.433,0010,152.432,0021211.228,62294.393,00239,6129
2006-06-1211013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,222.450,0010,152.433,006135413.844,383.317.300,00239,6135
2006-06-0910913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,022.400,0023993.996,26957.600,00239,6243
2006-06-0810813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,022.400,0022852.854,41684.000,00239,6296
2006-06-0710713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,022.400,0025705.708,821.368.000,00239,6292
2006-06-0610613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,000,000,00000,000,00239,6264
2006-06-0510513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,022.400,00118180,2843.200,00239,6240
2006-06-0210413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,022.400,0032382.383,71571.200,00239,6261
2006-06-0110313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,022.400,0063803.806,05912.000,00239,6185
2006-05-3110213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,222.450,0010,222.450,002551,1212.250,00239,6192
2006-05-3010113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,222.450,0010,222.449,005125012.780,643.062.500,00239,6203
2006-05-2910013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,000,000,00000,000,00239,6153
2006-05-269913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,000,000,00000,000,00239,6062
2006-05-259813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,022.400,0045485.489,031.315.200,00239,6052
2006-05-249713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,000,000,00000,000,00239,6048
2006-05-239613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,042.405,0052842.844,70681.600,00239,6036
2006-05-229513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,022.400,0032932.934,86703.200,00239,6022
2006-05-199413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,222.449,6010,002.395,007182318.637,584.465.620,80239,6030
2006-05-189313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA9,392.250,009,392.250,0032492.338,20560.250,00239,6073
2006-05-179213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,000,000,00000,000,00239,6076
2006-05-169113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA9,522.280,009,492.274,003156714.910,943.572.760,00239,6067
2006-05-159013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA9,392.251,109,392.251,0011861.747,42418.704,60239,6124
2006-05-128913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA9,442.262,009,482.271,00105355.050,391.210.170,00239,6191
2006-05-118813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,009,882.368,0021310031.049,177.440.000,00239,6199
2006-05-108713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,1010,182.439,002412498125.184,5129.996.449,80239,6179
2006-05-098613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,062.409,8510,212.447,004610556106.164,4725.438.376,60239,6129
2006-05-088513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,232.449,9710,212.447,004420621210.851,9050.520.831,37239,6034
2006-05-058413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,032.403,4210,022.401,0012429343.063,8810.317.882,06239,5948
2006-05-048313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,232.450,0010,222.449,0031924894.568,1422.657.600,00239,5902
2006-05-038213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,182.440,0010,152.432,009161316.426,663.935.720,00239,5935
2006-04-288113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,432.499,3710,342.478,0024776781.027,5619.412.606,79239,5803
2006-04-268013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,122.425,1110,352.480,0022981899.382,1623.809.729,98239,5775
2006-04-257913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,162.433,6610,312.469,0012251525.547,436.120.654,90239,5801
2006-04-247813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,232.450,0010,232.450,008117612.026,072.881.200,00239,5796
2006-04-217713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,442.500,4010,542.525,0010792482.697,8419.813.169,60239,5851
2006-04-207613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,432.500,0010,392.490,0023657668.618,5716.440.000,00239,5853
2006-04-197513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,232.450,0010,232.450,00119289.489,872.273.600,00239,5818
2006-04-187413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,232.450,0010,232.450,007294630.126,097.217.700,00239,5830
2006-04-147313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,232.450,0010,262.458,009374338.275,649.170.350,00239,5871
2006-04-137213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,232.450,0010,232.450,0069589.796,512.347.100,00239,5854
2006-04-127113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,232.450,1010,422.496,0012875589.532,0521.450.625,50239,5860
2006-04-117013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,232.450,1010,232.450,007108711.116,112.663.258,70239,5854
2006-04-106913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,232.450,0010,232.450,006220322.527,165.397.350,00239,5930
2006-04-076813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,432.500,0010,432.500,006135114.096,823.377.500,00239,5931
2006-04-066713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,432.500,0010,412.493,003411028115.069,6627.570.000,00239,5940
2006-04-056613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,102.420,0010,082.415,004114611.575,252.773.320,00239,5905
2006-04-046513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,102.420,0010,102.419,006146714.817,613.550.140,00239,5892
2006-04-036413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,142.430,0010,082.415,0046886.977,961.671.840,00239,5888
2006-03-316313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,182.440,0010,182.440,008788880.332,4719.246.720,00239,5883
2006-03-306213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,182.440,0010,182.439,0010518952.845,7512.661.160,00239,5871
2006-03-296113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,182.438,3310,162.435,007128713.098,213.138.130,71239,5847
2006-03-286013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,162.434,3810,062.411,0051561.585,10379.763,28239,5828
2006-03-275913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,2010,032.402,0015340034.062,498.160.680,00239,5797
2006-03-245813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,2310,022.401,0010103910.409,262.493.838,97239,5788
2006-03-235713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,2310,142.429,009654865.601,2415.716.706,04239,5794
2006-03-225613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,1010,022.400,0011401.402,51336.014,00239,5798
2006-03-215513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,042.406,1310,172.437,0077417.441,911.782.942,33239,5812
2006-03-205413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,332.475,8510,232.452,0074885.042,891.208.214,80239,5877
2006-03-175313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,392.490,0010,282.463,00243446,88107.070,00239,5950
2006-03-165213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,332.476,1110,322.473,0012261126.983,376.465.123,21239,5966
2006-03-155113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,000,000,00000,000,00239,6013
2006-03-145013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,000,000,00000,000,00239,6001
2006-03-134913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,062.410,0010,032.404,008292729.441,547.054.070,00239,5958
2006-03-104813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,052.407,006276227.666,666.628.800,00239,5952
2006-03-094713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA9,932.380,009,932.380,006118211.741,572.813.160,00239,5898
2006-03-084613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA9,892.370,009,892.370,0023803.758,90900.600,00239,5914
2006-03-074513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,012.399,006125912.611,473.021.600,00239,5914
2006-03-064413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,022.400,0031651.652,87396.000,00239,5828
2006-03-034313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,022.400,00267671,19160.800,00239,5745
2006-03-024213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,000,000,00000,000,00239,5702
2006-03-014113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA9,962.385,499,982.391,006166316.559,533.967.069,87239,5641
2006-02-284013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA9,812.350,209,812.351,009300029.431,097.050.600,00239,5630
2006-02-273913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,012.399,0058058.064,571.932.000,00239,5663
2006-02-243813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA9,982.390,009,982.390,001549,8811.950,00239,5658
2006-02-233713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,082.415,0042852.855,20684.000,00239,5630
2006-02-223613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,022.400,0010,072.413,008273627.410,186.566.400,00239,5606
2006-02-213513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,322.473,0010,322.473,0011001.032,32247.300,00239,5583
2006-02-203413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,712.565,0010,832.595,0061561.670,32400.140,00239,5592
2006-02-173313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,852.600,0010,832.595,0020367939.927,929.565.400,00239,5667
2006-02-163213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,412.494,4710,412.493,0054354.529,281.085.094,45239,5734
2006-02-153113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,182.440,0010,132.427,0012340034.626,958.296.000,00239,5822
2006-02-143013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA9,772.340,009,712.326,0010286928.021,796.713.460,00239,5800
2006-02-132913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA9,612.301,309,602.300,009198119.028,884.558.875,30239,5766
2006-02-102813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA9,602.300,009,632.307,0017320730.788,277.376.100,00239,5750
2006-02-092713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA9,802.347,379,832.354,008166516.313,303.908.371,05239,5819
2006-02-072613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,012.399,009,902.373,006148914.909,583.572.111,00239,5850
2006-02-062513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,232.451,0010,232.452,00462634,26151.962,00239,5887
2006-02-032413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,402.491,0510,342.478,0021238224.766,075.933.681,10239,5891
2006-02-022313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA10,772.580,0010,772.580,00254581,50139.320,00239,5864
2006-02-012213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,000,000,00000,000,00239,5803
2006-01-312113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,192.680,0611,242.692,0013163718.312,004.387.258,22239,5838
2006-01-302013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,272.700,0011,272.700,003233926.359,406.315.300,00239,5844
2006-01-271913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,242.693,6911,272.700,00115406.071,401.454.592,60239,5812
2006-01-261813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,282.703,1511,282.703,0032378242.671,7810.223.313,30239,5802
2006-01-251713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,000,000,00000,000,00239,5789
2006-01-241613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,362.722,2011,402.730,0017143116.259,853.895.468,20239,5759
2006-01-201413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,452.743,0011,482.751,0052102.404,30576.030,00239,5831
2006-01-191313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,692.801,0011,692.800,0063193.729,54893.519,00239,5788
2006-01-181213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,002.876,0012,002.876,0045826.986,491.673.832,00239,5814
2006-01-171113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,692.801,0011,692.801,00120233,8256.020,00239,5816
2006-01-161013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,762.817,0011,752.814,005118413.921,283.335.328,00239,5849
2006-01-13913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,682.799,0011,682.798,0086858.002,441.917.315,00239,5914
2006-01-12813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,602.780,0011,592.777,00888210.234,012.451.960,00239,5894
2006-01-11713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,402.731,0011,362.722,007293633.466,828.018.216,00239,5870
2006-01-10613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,702.803,0011,692.801,0052853.334,26798.855,00239,5897
2006-01-09513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,732.810,0011,722.809,0083994.679,791.121.190,00239,5814
2006-01-06413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,902.850,0011,902.850,0021862.212,65530.100,00239,5768
2006-01-05313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,902.850,0011,892.849,0043023.592,54860.700,00239,5797
2006-01-04213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,902.850,0011,902.850,00150594,80142.500,00239,5757
2006-01-03113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,902.850,0011,862.841,0044615.484,041.313.850,00239,5771
2005-12-3025013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,692.801,0011,762.818,00357666,42159.657,00239,5756
2005-12-2924913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,812.830,1011,812.830,001100011.813,052.830.100,00239,5741
2005-12-2824813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,832.835,0011,822.832,004177521.004,605.032.125,00239,5725
2005-12-2724713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,902.850,0011,882.845,00690910.813,592.590.650,00239,5736
2005-12-2324613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,102.899,9012,102.900,003113713.762,483.297.186,30239,5780
2005-12-2224513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,902.850,0011,902.850,0055566.614,211.584.600,00239,5751
2005-12-2124413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,902.850,5711,902.850,00287710.434,802.499.949,89239,5781
2005-12-2024313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,102.899,7512,052.887,0081541.863,95446.561,50239,5782
2005-12-1924213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,902.850,0011,792.825,0041501.784,38427.500,00239,5788
2005-12-1624113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,102.900,0012,102.900,0032593.134,94751.100,00239,5897
2005-12-1524013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,102.900,0012,102.900,0066487.843,361.879.200,00239,5913
2005-12-1423913-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,102.900,0012,102.900,007806997.666,6123.400.100,00239,5916
2005-12-1323813-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,992.872,0012,122.903,00784310.105,202.421.096,00239,5891
2005-12-1223713-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,102.900,1012,112.902,0066277.589,591.818.362,70239,5865
2005-12-0923613-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA0,000,000,000,00000,000,00239,5865
2005-12-0823513-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,122.903,3012,122.903,0021271.538,97368.719,10239,5876
2005-12-0723413-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,112.902,0512,112.902,009583970.725,9016.945.069,95239,5879
2005-12-0623313-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,312.950,0012,182.918,008113814.012,343.357.100,00239,5816
2005-12-0523213-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,122.903,1012,302.948,0032072.508,30600.941,70239,5810
2005-12-0223113-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,122.904,1512,282.943,0067579.176,632.198.441,55239,5696
2005-12-0123013-Prva kot.C, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,312.950,0012,282.942,0067168.816,622.112.200,00239,5703
2005-11-3022912-Borzni trgC, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,112.902,0012,262.937,0047338.878,922.127.166,00239,5749
2005-11-2922812-Borzni trgC, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,432.978,4012,332.955,007350343.549,4910.433.335,20239,5742
2005-11-2822712-Borzni trgC, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,482.989,0412,482.989,0031782.220,83532.049,12239,5724
2005-11-2522612-Borzni trgC, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,312.950,0012,252.935,0012452655.733,2913.351.700,00239,5642
2005-11-2422512-Borzni trgC, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,002.875,0012,032.883,005269532.342,347.748.125,00239,5660
2005-11-2322412-Borzni trgC, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,112.900,0612,112.900,005161119.502,134.671.996,66239,5634
2005-11-2222312-Borzni trgC, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,112.900,0012,112.900,001336,328.700,00239,5689
2005-11-2122212-Borzni trgC, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,112.900,0012,142.908,0052212.675,22640.900,00239,5689
2005-11-1822112-Borzni trgC, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA11,902.850,0011,902.850,00350594,81142.500,00239,5726
2005-11-1722012-Borzni trgC, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,102.900,0011,852.840,004122614.840,173.555.400,00239,5795
2005-11-1621912-Borzni trgC, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,102.900,0012,102.899,0010143517.370,134.161.500,00239,5779
2005-11-1521812-Borzni trgC, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,102.900,0012,122.904,009173821.037,545.040.200,00239,5813
2005-11-1421712-Borzni trgC, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,102.900,0012,122.904,0017344241.663,079.981.800,00239,5839
2005-11-1121612-Borzni trgC, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,442.980,0012,442.980,0011001.243,81298.000,00239,5864
2005-11-1021512-Borzni trgC, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,202.924,0012,202.922,0044225.150,301.233.928,00239,5839
2005-11-0921412-Borzni trgC, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,152.910,0012,152.910,0022002.429,21582.000,00239,5844
2005-11-0821312-Borzni trgC, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,523.000,0012,522.999,0014779297.569,0423.376.000,00239,5842
2005-11-0721212-Borzni trgC, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,523.000,4412,522.999,0015391449.017,3211.743.722,16239,5831
2005-11-0421112-Borzni trgC, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,873.082,9112,573.012,0012178422.955,915.499.911,44239,5859
2005-11-0321012-Borzni trgC, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,523.000,0012,593.017,0055797.250,091.737.000,00239,5832
2005-11-0220912-Borzni trgC, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,533.001,3012,673.035,0018354944.459,1610.651.613,70239,5820
2005-10-2820812-Borzni trgC, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,733.050,0012,653.032,008222028.256,706.771.000,00239,6246
2005-10-2720712-Borzni trgC, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,563.009,6912,583.013,0018292136.695,758.791.304,49239,5728
2005-10-2620612-Borzni trgC, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,452.982,0012,512.998,0022429453.448,9412.804.708,00239,5690
2005-10-2520512-Borzni trgC, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,522.999,5712,522.999,0028613776.840,0418.408.361,09239,5673
2005-10-2120312-Borzni trgC, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,112.900,0011,962.865,0022766592.787,1622.228.500,00239,5644
2005-10-2020212-Borzni trgC, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA12,923.095,2813,273.179,0030499664.550,6315.464.018,88239,5642
2005-10-1920112-Borzni trgC, redne delnice, v EURDRKRSI0031113374DROGA KOLINSKA13,643.267,4213,673.276,0023709296.727,3023.172.542,64239,5657
Stevilo zapisov: 410