Tecajnica Ljubljanske borze za VP 'FIRR'

DATUMST TECTIERTYPEVPISINIZDAJATZADNJIZADNJI SITPOVPPOVP SITST POSLOVKOLICINAPROMETPROMET SITSRED TECAJ
2007-12-112353-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2007-12-102343-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2007-12-072333-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2007-12-062323-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2007-12-052313-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2007-12-042303-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2007-12-032293-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2007-11-302283-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2007-11-292273-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2007-11-282263-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2007-11-272253-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2007-11-262243-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2007-11-232233-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2007-11-222223-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2007-11-212213-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2007-11-202203-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2007-11-192193-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2007-11-162183-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2007-11-152173-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2007-11-142163-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2007-11-132153-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2007-11-122143-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2007-11-092133-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2007-11-082123-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2007-11-072113-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2007-11-062103-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2007-11-052093-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2007-11-022083-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2007-10-302073-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2007-10-292063-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2007-10-262053-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,00000,00
2006-06-081083-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,6296
2006-06-071073-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,6292
2006-06-061063-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,6264
2006-06-051053-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,6240
2006-06-021043-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,93702,002,93702,00345131,8331.590,00239,6261
2006-06-011033-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,93702,002,93702,005138404,2996.876,00239,6185
2006-05-311023-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,93702,002,93702,006177518,55124.254,00239,6192
2006-05-301013-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,6203
2006-05-291003-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,92700,002,92700,0075021.466,52351.400,00239,6153
2006-05-26993-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,93702,102,93702,00490263,7263.189,00239,6062
2006-05-25983-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,6052
2006-05-24973-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,93702,102,93702,00136105,4925.275,60239,6048
2006-05-23963-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,93702,102,93702,007289846,84202.906,90239,6036
2006-05-22953-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,94705,502,94705,004245721,39172.847,50239,6022
2006-05-19943-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA3,04727,203,03727,007225682,88163.620,00239,6030
2006-05-18933-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,95706,102,95706,005213627,69150.399,30239,6073
2006-05-17923-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,93703,002,93703,007300880,19210.900,00239,6076
2006-05-16913-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,93702,102,93702,006252738,42176.929,20239,6067
2006-05-15903-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,93702,002,93702,005307899,43215.514,00239,6124
2006-05-12893-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,93702,102,93702,004313917,11219.757,30239,6191
2006-05-11883-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,93702,102,93702,007161471,74113.038,10239,6199
2006-05-10873-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,92700,002,92700,0093621.057,52253.400,00239,6179
2006-05-09863-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,92700,002,92700,0022470,1116.800,00239,6129
2006-05-08853-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,92700,102,92700,00248140,2533.604,80239,6034
2006-05-05843-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,92700,102,92700,00272210,3950.407,20239,5948
2006-05-04833-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,92700,102,92700,004114333,1279.811,40239,5902
2006-05-03823-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,92700,102,92700,0063601.051,93252.036,00239,5935
2006-04-28813-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,92700,102,92700,00136105,2025.203,60239,5803
2006-04-26803-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,94704,002,94704,005148434,90104.192,00239,5775
2006-04-25793-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,92700,002,92700,0053611.054,76252.700,00239,5801
2006-04-24783-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,96708,002,96708,0010815124.087,645.770.908,00239,5796
2006-04-21773-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,96709,402,96709,008246728,39174.512,40239,5851
2006-04-20763-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA3,05731,303,05731,003132402,9196.531,60239,5853
2006-04-19753-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA3,13750,003,13750,005141441,39105.750,00239,5818
2006-04-18743-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA3,07736,503,07736,00343132,1931.669,50239,5830
2006-04-14733-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,5871
2006-04-13723-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,5854
2006-04-12713-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,5860
2006-04-11703-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,5854
2006-04-10693-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,5930
2006-04-07683-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,5931
2006-04-06673-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,5940
2006-04-05663-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,5905
2006-04-04653-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,5892
2006-04-03643-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,5888
2006-03-31633-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,5883
2006-03-30623-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,5871
2006-03-29613-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,5847
2006-03-28603-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,98715,102,98715,001713243.951,84946.792,40239,5828
2006-03-27593-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA3,02724,003,02724,002522276.729,901.612.348,00239,5797
2006-03-24583-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA3,00719,003,00719,002318565.570,041.334.464,00239,5788
2006-03-23573-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA3,09740,003,09740,001410773.326,58796.980,00239,5794
2006-03-22563-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA3,09740,103,09740,0076732.079,00498.087,30239,5798
2006-03-21553-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA3,09740,103,09740,0084721.458,07349.327,20239,5812
2006-03-20543-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA3,13750,003,13750,00138482.654,56636.000,00239,5877
2006-03-17533-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA3,13750,003,13750,0015464614.543,293.484.500,00239,5950
2006-03-16523-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,95707,102,95707,0044161.227,70294.153,60239,5966
2006-03-15513-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA3,03727,103,03727,00610003.034,62727.100,00239,6013
2006-03-14503-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA3,13749,003,13749,0037002.188,23524.300,00239,6001
2006-03-13493-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,98713,002,98713,003310922,51221.030,00239,5958
2006-03-10483-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,89691,902,88691,001210503.032,18726.495,00239,5952
2006-03-09473-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA3,13750,003,13750,001524837.772,661.862.250,00239,5898
2006-03-08463-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA3,13750,003,13750,00157182.247,58538.500,00239,5914
2006-03-07453-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA3,13750,003,13750,007302945,36226.500,00239,5914
2006-03-06443-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,80670,102,80670,00105271.473,99353.142,70239,5828
2006-03-03433-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,80671,402,80671,0010342958,44229.618,80239,5745
2006-03-02423-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA3,13750,003,13750,0017466414.601,153.498.000,00239,5702
2006-03-01413-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,78666,902,78666,0094431.233,23295.436,70239,5641
2006-02-28403-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,64633,102,64633,001146385,8492.432,60239,5630
2006-02-27393-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,59620,102,59620,00281209,6650.228,10239,5663
2006-02-24383-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,50600,002,50600,0074211.054,41252.600,00239,5658
2006-02-23373-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,43582,002,43582,008330801,71192.060,00239,5630
2006-02-22363-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA3,13750,003,13750,00911003.443,81825.000,00239,5606
2006-02-21353-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,40575,102,40575,0096931.663,66398.544,30239,5583
2006-02-20343-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,39572,102,39572,00116441.537,96368.432,40239,5592
2006-02-17333-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,43581,002,43581,008217526,27126.077,00239,5667
2006-02-16323-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA3,13750,003,13750,0014500015.652,823.750.000,00239,5734
2006-02-15313-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,39573,002,39573,009319762,94182.787,00239,5822
2006-02-14303-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,39571,702,38571,0075311.267,10303.572,70239,5800
2006-02-13293-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,32555,002,32555,00118922.066,40495.060,00239,5766
2006-02-10283-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,32555,002,32555,006329762,16182.595,00239,5750
2006-02-09273-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA4,17999,004,17999,001210004.169,76999.000,00239,5819
2006-02-07263-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,30550,502,30550,006390896,11214.695,00239,5850
2006-02-06253-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,36566,402,36566,0010382903,07216.364,80239,5887
2006-02-03243-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,30550,002,30550,001213002.984,28715.000,00239,5891
2006-02-02233-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,88451,001,88451,00137191.353,45324.269,00239,5864
2006-02-01223-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,74417,201,74417,009284494,55118.484,80239,5803
2006-01-31213-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,73415,101,73415,003160277,2166.416,00239,5838
2006-01-30203-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,73414,101,73414,0047181.241,00297.323,80239,5844
2006-01-27193-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,5812
2006-01-26183-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,67400,001,67400,003147245,4358.800,00239,5802
2006-01-25173-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,70407,901,70407,003256435,86104.422,40239,5789
2006-01-24163-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,69405,001,69405,003110185,9544.550,00239,5759
2006-01-20143-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,69405,001,69405,002336567,99136.080,00239,5831
2006-01-19133-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,64393,001,64393,003294482,27115.542,00239,5788
2006-01-18123-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,69405,001,69405,002355600,11143.775,00239,5814
2006-01-17113-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,69405,001,69405,00410001.690,45405.000,00239,5816
2006-01-16103-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,5849
2006-01-1393-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,5914
2006-01-1283-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,5894
2006-01-1173-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,59381,001,59381,00374117,6828.194,00239,5870
2006-01-1063-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,59381,101,59381,001110174,9741.921,00239,5897
2006-01-0953-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,59380,001,59380,002117185,5744.460,00239,5814
2006-01-0643-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,5768
2006-01-0533-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,59380,001,59380,0013758,6914.060,00239,5797
2006-01-0423-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,59380,001,59380,001128203,0348.640,00239,5757
2006-01-0313-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,62388,001,62388,004296479,38114.848,00239,5771
2005-12-302503-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,67400,001,67400,0057001.168,73280.000,00239,5756
2005-12-292493-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,69405,001,69405,00310001.690,50405.000,00239,5741
2005-12-282483-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,67400,301,67400,00311001.837,98440.330,00239,5725
2005-12-272473-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,59380,001,59380,003111176,0642.180,00239,5736
2005-12-232463-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,69405,001,69405,0064008467.760,9016.234.020,00239,5780
2005-12-222453-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,48355,001,48355,005403597,16143.065,00239,5751
2005-12-212443-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,52363,901,52363,006366555,92133.187,40239,5781
2005-12-202433-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,57375,001,57375,003252394,4494.500,00239,5782
2005-12-192423-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,59380,001,59380,007524831,13199.120,00239,5788
2005-12-162413-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,59380,001,59380,001146231,5655.480,00239,5897
2005-12-152403-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,63390,001,63390,004484787,84188.760,00239,5913
2005-12-142393-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,68402,001,68402,001110184,5644.220,00239,5916
2005-12-132383-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,59380,001,59380,009507804,13192.660,00239,5891
2005-12-122373-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,62388,001,62388,002215348,1883.420,00239,5865
2005-12-092363-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,67399,901,67399,0069361.562,30374.306,40239,5865
2005-12-082353-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,53365,501,52365,005358546,14130.849,00239,5876
2005-12-072343-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,53365,501,52365,004223340,1981.506,50239,5879
2005-12-062333-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,57376,601,57376,006513806,39193.195,80239,5816
2005-12-052323-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,57376,501,57376,0058991.412,77338.473,50239,5810
2005-12-022313-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,62388,101,62388,004473766,25183.571,30239,5696
2005-12-012303-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,67400,001,67400,00274123,5529.600,00239,5703
2005-11-302293-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,62388,101,62388,008478774,34185.511,80239,5749
2005-11-292283-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,67400,001,67400,0087491.250,55299.600,00239,5742
2005-11-282273-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,5724
2005-11-252263-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,67400,001,67400,006343572,71137.200,00239,5642
2005-11-242253-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,67400,101,67400,003167278,9166.816,70239,5660
2005-11-232243-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,67400,101,67400,002146243,8458.414,60239,5634
2005-11-222233-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,75420,001,75420,00810001.753,15420.000,00239,5689
2005-11-212223-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,71410,001,71410,0031234321.123,905.060.630,00239,5689
2005-11-182213-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,5726
2005-11-172203-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,67400,101,67400,004186310,6274.418,60239,5795
2005-11-162193-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,68401,301,67401,009408683,41163.730,40239,5779
2005-11-152183-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,67400,001,67400,003256427,41102.400,00239,5813
2005-11-142173-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,67400,001,67400,005239399,0395.600,00239,5839
2005-11-112163-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,71410,001,71410,00380136,9032.800,00239,5864
2005-11-102153-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,5839
2005-11-092143-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,71410,001,71410,006304520,23124.640,00239,5844
2005-11-082133-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,71409,001,71409,001017663.014,78722.294,00239,5842
2005-11-072123-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,5831
2005-11-042113-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,71410,101,71410,00297166,0439.779,70239,5859
2005-11-032103-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,74416,001,74416,0057501.302,26312.000,00239,5832
2005-11-022093-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,65396,001,65396,0013761,1614.652,00239,5820
2005-10-282083-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,67400,101,67400,002145242,1158.014,50239,6246
2005-10-272073-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,5728
2005-10-262063-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,65396,001,65396,004184304,1572.864,00239,5690
2005-10-252053-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,67399,001,67399,002170283,1467.830,00239,5673
2005-10-212033-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,60384,001,60384,006339543,39130.176,00239,5644
2005-10-202023-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,65395,101,65395,003186306,7673.488,60239,5642
2005-10-192013-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,65395,001,65395,002164270,4164.780,00239,5657
2005-10-141983-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,65395,001,65395,002292481,42115.340,00239,5836
2005-10-131973-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,65395,001,65395,001914,843.555,00239,5842
2005-10-121963-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,67400,001,67400,002219365,6387.600,00239,5884
2005-10-111953-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,67400,101,67400,003189315,6275.618,90239,5895
2005-10-101943-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,5928
2005-10-071933-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,67400,001,65395,003560934,92224.000,00239,5925
2005-10-061923-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,67400,101,67399,006354591,16141.635,40239,5885
2005-10-051913-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,67400,001,64393,001024214.041,97968.400,00239,5861
2005-10-041903-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,59380,001,59380,00273115,7927.740,00239,5818
2005-10-031893-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,59380,001,59380,002151239,5057.380,00239,5833
2005-09-301883-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,59380,001,59380,004383607,48145.540,00239,5810
2005-09-291873-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,59380,001,59380,00281128,4830.780,00239,5750
2005-09-271853-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,64393,001,64393,006548898,95215.364,00239,5733
2005-09-261843-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,5679
2005-09-231833-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,65395,001,65395,00292151,6936.340,00239,5651
2005-09-221823-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,65395,001,65395,002219361,0986.505,00239,5649
2005-09-211813-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,65395,001,65395,003274451,77108.230,00239,5666
2005-09-201803-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,65395,001,65395,002165272,0565.175,00239,5702
2005-09-191793-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,65395,001,65395,003220362,7386.900,00239,5734
2005-09-161783-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,65395,001,65395,002164270,4064.780,00239,5748
2005-09-151773-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,65395,001,65395,001146240,7157.670,00239,5823
2005-09-141763-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,63391,501,63391,001146238,5857.159,00239,5824
2005-09-131753-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,63391,001,63390,0086501.060,80254.150,00239,5830
2005-09-121743-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,61385,001,63390,006579930,44222.915,00239,5790
2005-09-091733-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,63390,001,63390,0015894,4122.620,00239,5828
2005-09-081723-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,69404,001,68402,00222913.863,15925.564,00239,5882
2005-09-071713-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,63390,001,63390,002437711,35170.430,00239,5873
2005-09-061703-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,63390,001,63390,0066181.005,98241.020,00239,5862
2005-09-051693-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,65395,001,65395,001128211,0350.560,00239,5852
2005-09-021683-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,65395,001,65395,001146240,7057.670,00239,5889
2005-09-011673-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,63390,001,60383,005467760,19182.130,00239,5853
2005-08-311663-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,60383,001,60383,0013759,1514.171,00239,5914
2005-08-301653-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,60383,001,60383,003172274,9665.876,00239,5837
2005-08-291643-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,60383,101,60383,003102163,1039.076,20239,5818
2005-08-261633-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,60383,101,60383,002110175,9042.141,00239,5784
2005-08-241613-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,60383,101,60383,0077661.224,94293.454,60239,5669
2005-08-221593-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,60383,101,60383,001146233,4755.932,60239,5713
2005-08-191583-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,60383,101,60383,0012641,589.960,60239,5678
2005-08-181573-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,60383,101,60383,003176281,4467.425,60239,5742
2005-08-171563-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,60383,101,60383,003356569,28136.383,60239,5713
2005-08-161553-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,60383,101,60383,002292466,93111.865,20239,5777
2005-08-121543-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,60383,101,59382,003256409,3698.073,60239,5796
2005-08-111533-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,59382,001,59382,004366583,57139.812,00239,5818
2005-08-101523-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,63390,001,63390,008338550,20131.820,00239,5842
2005-08-091513-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,63390,001,63390,0011626,056.240,00239,5840
2005-08-081503-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,74417,001,69405,00511291.965,05470.793,00239,5827
2005-08-051493-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,63390,001,63390,0023861,8614.820,00239,5835
2005-08-041483-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,65395,001,66397,003340560,55134.300,00239,5863
2005-08-031473-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,5857
2005-08-021463-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,67400,001,67400,002437729,59174.800,00239,5870
2005-08-011453-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,67400,001,67400,002170283,8268.000,00239,5849
2005-07-291443-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,67400,001,67400,001500834,80200.000,00239,5772
2005-07-281433-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,59380,001,62387,00412191.933,51463.220,00239,5746
2005-07-271423-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,54370,001,55371,0048291.280,34306.730,00239,5699
2005-07-261413-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,51361,001,52365,00611811.779,61426.341,00239,5693
2005-07-251403-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,46350,001,43342,002241352,0984.350,00239,5700
2005-07-221393-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,31315,001,37329,006417548,30131.355,00239,5670
2005-07-211383-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,44345,001,44345,0077161.031,12247.020,00239,5648
2005-07-201373-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,44345,001,44345,003295424,83101.775,00239,5683
2005-07-191363-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,44345,001,44345,006434625,01149.730,00239,5653
2005-07-181353-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,46350,001,44345,00531014.530,381.085.350,00239,5717
2005-07-151343-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,47351,601,47351,004330484,29116.028,00239,5821
2005-07-141333-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,47351,601,47351,004365535,66128.334,00239,5816
2005-07-131323-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,47351,601,47351,0077671.125,59269.677,20239,5874
2005-07-121313-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,47352,001,47351,0088231.209,15289.696,00239,5872
2005-07-111303-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,47351,601,47351,003308452,00108.292,80239,5883
2005-07-081293-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,47351,701,47351,004374549,01131.535,80239,5879
2005-07-071283-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,49358,001,49358,004293437,82104.894,00239,5835
2005-07-061273-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,49358,001,49358,002182271,9665.156,00239,5775
2005-07-051263-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,49358,001,49358,007548818,87196.184,00239,5785
2005-07-041253-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,49358,001,49357,005177264,4963.366,00239,5760
2005-07-011243-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,000,000,00000,000,00239,5696
2005-06-301233-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,36326,201,44346,000640871,42208.768,00239,5731
2005-06-291223-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,53367,001,53367,0003959,7414.313,00239,5691
2005-06-281213-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,54370,001,53366,0006821.053,32252.340,00239,5659
2005-06-271203-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,50360,001,50360,000149223,9053.640,00239,5692
2005-06-241193-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,50360,001,50360,000146219,3952.560,00239,5716
2005-06-231183-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,50360,001,49356,000184276,4966.240,00239,5737
2005-06-221173-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,48355,001,48355,000148219,3052.540,00239,5781
2005-06-211163-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,48355,001,48355,000596883,12211.580,00239,5817
2005-06-201153-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40335,001,40335,000143199,9547.905,00239,5851
2005-06-171143-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40335,001,40335,00092128,6430.820,00239,5894
2005-06-161133-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,36326,201,36325,000257349,9083.833,40239,5936
2005-06-151123-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,36325,101,36325,000250339,2181.275,00239,6033
2005-06-141113-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,34320,001,34320,000366488,81117.120,00239,6028
2005-06-131103-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,32316,101,32316,000408538,28128.968,80239,5959
2005-06-101093-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,32316,101,32316,000529697,90167.216,90239,5995
2005-06-091083-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,32316,501,32316,000666879,72210.789,00239,6104
2005-06-081073-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,32316,101,32316,000260343,0082.186,00239,6116
2005-06-071063-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,32316,101,32316,000110145,1134.771,00239,6158
2005-06-061053-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,32317,001,32317,0008051.064,95255.185,00239,6209
2005-06-011043-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,32317,001,32317,000147194,4846.599,00239,6030
2005-05-311033-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,32317,001,32317,0003748,9511.729,00239,6085
2005-05-271013-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,32317,001,32317,0005572,7617.435,00239,6074
2005-05-261003-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,32317,001,32317,000178235,5056.426,00239,6013
2005-05-25993-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,32317,001,32317,000237313,5775.129,00239,5955
2005-05-24983-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,32317,001,32317,000608804,42192.736,00239,5970
2005-05-23973-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,32317,00000,000,00239,5997
2005-05-20963-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,32317,001,32317,0009681.280,70306.856,00239,6010
2005-05-19953-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,33317,501,32317,000355470,40112.712,50239,6077
2005-05-18943-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,32317,00000,000,00239,6107
2005-05-17933-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,33317,501,32317,0009461.253,48300.355,00239,6177
2005-05-16923-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,34320,001,32317,000697930,80223.040,00239,6222
2005-05-13913-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,32317,001,32316,000729964,38231.093,00239,6286
2005-05-12903-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,32316,101,32316,0007861.036,81248.454,60239,6348
2005-05-11893-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,32316,101,49357,00012541.654,11396.389,40239,6386
2005-05-10883-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,32316,101,32316,0007921.044,68250.351,20239,6450
2005-05-09873-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,32316,101,32316,000146192,5846.150,60239,6479
2005-05-06863-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,32316,101,32316,000293386,4692.617,30239,6545
2005-05-05853-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,32316,101,31315,000375494,62118.537,50239,6523
2005-05-03833-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,31315,101,31315,000292383,9192.009,20239,6618
2005-04-29823-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,31315,101,31315,000457600,83144.000,70239,6694
2005-04-28813-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,31315,001,31315,0009671.270,93304.605,00239,6704
2005-04-26803-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,34320,001,34320,000475634,18152.000,00239,6789
2005-04-22783-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,34320,001,34320,00010591.413,87338.880,00239,6819
2005-04-20763-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,34320,001,33318,00014571.945,15466.240,00239,6936
2005-04-19753-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,33320,001,33320,000337449,89107.840,00239,7025
2005-04-18743-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,33320,001,33320,00013551.808,87433.600,00239,7074
2005-04-15733-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,34321,001,33320,00010931.463,63350.853,00239,7142
2005-04-14723-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,33320,001,33320,00016572.211,91530.240,00239,7207
2005-04-13713-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,33320,001,33319,00017712.364,08566.720,00239,7211
2005-04-12703-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,33320,001,33320,000714953,10228.480,00239,7242
2005-04-11693-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,33320,001,33319,00013991.867,43447.680,00239,7303
2005-04-08683-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,34320,401,33320,000731976,98234.212,40239,7315
2005-04-07673-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,33320,001,33320,0009991.333,47319.680,00239,7349
2005-04-06663-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,33320,001,33320,00022773.039,48728.640,00239,7255
2005-04-05653-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,33320,001,33320,0008761.169,32280.320,00239,7282
2005-04-04643-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,33320,001,33320,00012521.671,20400.640,00239,7316
2005-04-01633-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,35323,601,35323,0008251.113,64266.970,00239,7279
2005-03-31623-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29310,001,35323,0001329617.193,554.121.760,00239,7271
2005-03-30613-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,36325,001,36325,000256347,0683.200,00239,7281
2005-03-29603-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA2,02485,001,36325,000179206362.567,5586.914.910,00239,7206
2005-03-24583-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,36325,001,36325,000153207,4349.725,00239,7159
2005-03-23573-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,36325,001,36325,000219296,9171.175,00239,7209
2005-03-22563-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,36325,001,36325,000175237,2656.875,00239,7190
2005-03-21553-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,36325,501,36325,000567769,89184.558,50239,7195
2005-03-18543-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,37327,601,36327,000342467,37112.039,20239,7234
2005-03-17533-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,37327,701,36327,000527720,40172.697,90239,7246
2005-03-16523-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,37327,701,36327,000408557,72133.701,60239,7279
2005-03-15513-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,37327,501,36327,0007811.066,93255.777,50239,7326
2005-03-14503-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,36327,101,36327,000292398,4295.513,20239,7314
2005-03-11493-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,36327,001,36326,000219298,7271.613,00239,7304
2005-03-10483-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,36326,601,36326,000255347,4083.283,00239,7325
2005-03-09473-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,36326,601,36326,000402547,66131.293,20239,7358
2005-03-08463-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,37328,201,37328,000421576,34138.172,20239,7409
2005-03-07453-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,37328,001,37328,000550752,47180.400,00239,7440
2005-03-04443-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,37328,001,37328,000564771,63184.992,00239,7409
2005-03-03433-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,37328,001,37328,000328448,74107.584,00239,7456
2005-03-02423-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,37328,001,37328,000241329,7279.048,00239,7461
2005-03-01413-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38330,001,37329,00037295.132,841.230.570,00239,7443
2005-02-28403-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38330,001,36327,0009801.348,92323.400,00239,7481
2005-02-25393-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38331,001,38330,000459633,70151.929,00239,7497
2005-02-24383-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38330,001,38330,000692952,49228.360,00239,7511
2005-02-23373-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38330,001,38330,000629865,78207.570,00239,7485
2005-02-22363-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38330,001,38330,000144198,2147.520,00239,7441
2005-02-21353-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38330,001,38330,000273375,7890.090,00239,7401
2005-02-18343-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38330,001,38330,000591813,50195.030,00239,7417
2005-02-17333-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38330,001,37329,0008051.108,09265.650,00239,7365
2005-02-16323-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38330,001,38330,000343472,14113.190,00239,7357
2005-02-15313-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38330,001,37329,00011001.514,12363.000,00239,7431
2005-02-14303-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38330,001,38330,000485667,59160.050,00239,7412
2005-02-11293-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38331,101,38331,00073100,8224.170,30239,7421
2005-02-10283-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38331,101,38331,000641885,25212.235,10239,7470
2005-02-09273-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39332,201,38332,0008841.224,87293.664,80239,7516
2005-02-07263-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38332,001,38332,000182252,0360.424,00239,7526
2005-02-04253-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,38332,00000,000,00239,7535
2005-02-03243-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38332,001,38332,000689954,08228.748,00239,7579
2005-02-02233-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38332,001,39333,000183253,4060.756,00239,7591
2005-02-01223-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40335,101,38332,0007171.002,12240.266,70239,7578
2005-01-31213-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39332,101,38331,000316437,71104.943,60239,7578
2005-01-28203-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39333,001,38332,000468650,02155.844,00239,7525
2005-01-27193-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38331,001,38332,0009211.271,56304.851,00239,7456
2005-01-26183-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39334,101,39333,000365508,65121.946,50239,7434
2005-01-25173-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39333,101,38332,000169234,8156.293,90239,7437
2005-01-24163-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39333,001,38332,000384533,36127.872,00239,7499
2005-01-21153-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39333,601,39333,000294409,0898.078,40239,7525
2005-01-20143-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39333,601,39333,0007441.035,20248.198,40239,7588
2005-01-19133-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39333,101,39333,000186258,4161.956,60239,7587
2005-01-18123-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39332,501,38332,000292404,9497.090,00239,7648
2005-01-17113-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39332,101,38332,000420581,72139.482,00239,7764
2005-01-14103-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39332,101,38332,000435602,48144.463,50239,7803
2005-01-1393-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38332,001,38331,000145200,7748.140,00239,7820
2005-01-1283-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38331,101,38332,000279385,2692.376,90239,7791
2005-01-1173-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38331,101,38331,000604834,03199.984,40239,7810
2005-01-1063-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38331,101,38331,000328452,94108.600,80239,7697
2005-01-0753-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38331,101,38331,000485669,75160.583,50239,7678
2005-01-0643-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38331,101,39333,000473653,19156.610,30239,7610
2005-01-0533-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40335,101,40335,0004562,8915.079,50239,7578
2005-01-0423-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40335,501,40335,00075104,9525.162,50239,7511
2005-01-032563-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40336,001,40336,000476667,11159.936,00239,7431
2004-12-302553-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40335,501,40335,00088123,1529.524,00239,7430
2004-12-292543-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40335,101,40335,000438612,21146.773,80239,7428
2004-12-282533-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40335,101,40335,000664928,10222.506,40239,7435
2004-12-272523-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40335,101,40335,000116162,1338.871,60239,7507
2004-12-242513-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40335,101,40335,000115160,7438.536,50239,7514
2004-12-232503-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40335,101,40335,000256357,8185.785,60239,7538
2004-12-222493-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40335,101,40335,000252352,2184.445,20239,7603
2004-12-212483-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38331,101,38331,000274378,3890.721,40239,7638
2004-12-202473-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38331,101,38330,0007301.008,06241.703,00239,7709
2004-12-172463-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38330,601,40335,0004729765.212,2415.636.388,20239,7769
2004-12-162453-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38330,601,38331,0003327945.883,7711.002.037,40239,7806
2004-12-152443-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38330,101,38330,000402553,41132.700,20239,7848
2004-12-142433-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38330,501,38330,0003751,0012.228,50239,7842
2004-12-132423-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38330,101,38330,000667918,25220.176,70239,7798
2004-12-102413-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38331,101,38330,000617851,97204.288,70239,7840
2004-12-092403-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38330,201,38330,000596820,74196.799,20239,7837
2004-12-082393-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38330,101,38330,000421579,58138.972,10239,7802
2004-12-072383-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38330,101,37329,0009691.334,00319.866,90239,7798
2004-12-062373-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,37329,001,37329,0003750,7712.173,00239,7738
2004-12-032363-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,37329,001,37329,00010381.424,28341.502,00239,7711
2004-12-022353-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38331,101,38331,0007871.086,78260.575,70239,7676
2004-12-012343-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38331,101,38331,000384530,27127.142,40239,7673
2004-11-302333-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38331,101,38331,000164226,4754.300,40239,7636
2004-11-292323-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38331,101,38330,000502693,25166.212,20239,7593
2004-11-262313-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38332,001,38332,000494684,06164.008,00239,7556
2004-11-252303-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38332,001,38332,000648897,32215.136,00239,7526
2004-11-242293-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38332,001,38332,000434600,99144.088,00239,7524
2004-11-232283-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38332,001,39334,000351486,04116.532,00239,7561
2004-11-222273-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40335,101,39334,000353493,37118.290,30239,7603
2004-11-192263-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39334,001,39333,000403561,39134.602,00239,7638
2004-11-182253-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39333,701,38332,000668929,70222.911,60239,7674
2004-11-172243-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41339,101,41337,0001381619.539,884.685.005,60239,7663
2004-11-162233-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40336,001,39334,000384538,12129.024,00239,7697
2004-11-152223-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39333,001,39333,000281390,2593.573,00239,7757
2004-11-122213-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40335,001,39334,000366511,34122.610,00239,7825
2004-11-112203-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,36326,101,36325,00075102,0024.457,50239,7823
2004-11-102193-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,35324,601,35324,000398538,78129.190,80239,7847
2004-11-092183-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38330,001,35324,000470646,83155.100,00239,7834
2004-11-082173-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,35322,601,34322,000190255,6261.294,00239,7833
2004-11-052163-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,35322,601,34322,000456613,48147.105,60239,7872
2004-11-042153-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,35322,601,34322,000254341,7281.940,40239,7857
2004-11-032143-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,35322,601,34322,000112150,6836.131,20239,7883
2004-11-022133-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,35323,101,35323,000494665,61159.611,40239,7975
2004-10-292123-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,35324,001,35324,000364491,82117.936,00239,7944
2004-10-282113-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,35324,001,35324,000639863,38207.036,00239,7971
2004-10-272103-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,36326,001,35324,000225305,8873.350,00239,7993
2004-10-262093-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,34322,201,34322,0003749,7111.921,40239,7986
2004-10-252083-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,34322,201,34322,000183245,8858.962,60239,8059
2004-10-222073-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,34322,001,34322,000476639,14153.272,00239,8086
2004-10-212063-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,34322,101,34322,000479643,35154.285,90239,8169
2004-10-202053-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,34322,001,35324,000529710,26170.338,00239,8237
2004-10-192043-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,36325,001,36325,000292395,6994.900,00239,8315
2004-10-142013-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38330,101,38331,000495681,25163.399,50239,8518
2004-10-132003-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39333,001,39333,000420583,11139.860,00239,8525
2004-10-121993-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39333,001,40336,000711987,09236.763,00239,8584
2004-10-111983-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40335,001,41339,000219305,8773.365,00239,8562
2004-10-081973-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,42340,601,42340,00010281.459,80350.136,80239,8525
2004-10-071963-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,42340,701,42340,000117166,2039.861,90239,8481
2004-10-061953-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,46350,001,43342,000385561,82134.750,00239,8453
2004-10-051943-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,42340,701,42340,000384545,49130.828,80239,8358
2004-10-041933-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,42340,701,42340,000303430,44103.232,10239,8269
2004-10-011923-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,42340,501,42340,00072102,2324.516,00239,8153
2004-09-301913-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,42340,101,42340,000219310,5974.481,90239,8097
2004-09-291903-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,42340,101,42340,000110156,0037.411,00239,8084
2004-09-281893-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,42340,101,42340,000293415,5599.649,30239,7993
2004-09-271883-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,46350,001,46350,000219319,6476.650,00239,8043
2004-09-241873-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,44345,001,43344,00026653.834,08919.425,00239,8031
2004-09-231863-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,42340,001,42340,000389551,52132.260,00239,8119
2004-09-221853-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,42340,001,43343,000167236,7756.780,00239,8126
2004-09-211843-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,43344,001,44345,0007201.032,79247.680,00239,8171
2004-09-201833-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,44345,001,44345,000219315,0375.555,00239,8305
2004-09-171823-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,44345,001,44345,000425611,36146.625,00239,8348
2004-09-161813-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,44345,001,44345,000123176,9342.435,00239,8402
2004-09-151803-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,44345,001,46351,000104149,6035.880,00239,8408
2004-09-141793-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,46350,101,46350,000412601,41144.241,20239,8398
2004-09-131783-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,46350,001,46349,00022203.239,79777.000,00239,8306
2004-09-101773-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40335,101,44345,000382533,73128.008,20239,8359
2004-09-091763-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,45347,101,45347,000345499,31119.749,50239,8289
2004-09-081753-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,45347,101,45347,00073105,6525.338,30239,8315
2004-09-071743-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,45347,101,45347,000584845,22202.706,40239,8271
2004-09-061733-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,44345,101,44345,000132189,9545.553,20239,8193
2004-09-021713-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,44345,101,44345,000331476,32114.228,10239,8146
2004-09-011703-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,44345,101,43343,000128184,2044.172,80239,8150
2004-08-311693-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,43343,101,43343,000420600,87144.102,00239,8225
2004-08-271673-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,42340,101,42340,0003752,4812.583,70239,7981
2004-08-261663-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,42340,101,41338,000165853235.232,3756.406.605,30239,7910
2004-08-251653-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,42340,001,41338,000111157,3937.740,00239,7881
2004-08-241643-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41338,101,41339,000674950,32227.879,40239,7930
2004-08-231633-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41337,001,41337,000364511,55122.668,00239,7946
2004-08-201623-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41337,101,41337,000210295,2170.791,00239,8008
2004-08-191613-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41337,101,41337,000621872,96209.339,10239,8024
2004-08-181603-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41337,101,41337,000256359,8786.297,60239,8004
2004-08-171593-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41337,001,41337,000147206,5749.539,00239,8155
2004-08-161583-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40335,101,40335,000127177,4542.557,70239,8252
2004-08-131573-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40335,101,40335,000220307,3973.722,00239,8286
2004-08-121563-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40335,101,40335,000274382,8491.817,40239,8346
2004-08-111553-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40335,101,39334,000383535,13128.343,30239,8375
2004-08-101543-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39334,101,39334,000365508,45121.946,50239,8403
2004-08-091533-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40335,501,39334,000146204,2348.983,00239,8374
2004-08-061523-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40335,101,40335,000292407,9997.849,20239,8336
2004-08-051513-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,39334,00000,000,00239,8446
2004-08-041503-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39334,101,39334,000201280,0167.154,10239,8315
2004-08-031493-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38332,101,38332,0003751,2412.287,70239,8236
2004-08-021483-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38332,101,38332,00095131,5631.549,50239,8113
2004-07-301473-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38332,101,38332,000518717,37172.027,80239,8019
2004-07-291463-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38331,101,38332,000165227,8354.631,50239,7879
2004-07-281453-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38331,101,38331,000183252,7160.591,30239,7666
2004-07-271443-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38331,101,38331,000128176,7742.380,80239,7523
2004-07-261433-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38331,101,38331,000330455,75109.263,00239,7434
2004-07-231423-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38331,101,38331,000275379,8091.052,50239,7390
2004-07-221413-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38331,101,38331,000245338,3881.119,50239,7259
2004-07-211403-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38331,101,38331,000220303,8572.842,00239,7321
2004-07-201393-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38331,101,38331,00095131,2131.454,50239,7325
2004-07-191383-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,38331,00000,000,00239,7373
2004-07-161373-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38331,101,38331,000245338,3681.119,50239,7467
2004-07-151363-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38331,101,38331,000312430,86103.303,20239,7585
2004-07-141353-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38331,101,38331,000220303,8072.842,00239,7709
2004-07-131343-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38331,001,38331,000292403,1296.652,00239,7621
2004-07-121333-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38331,101,38331,000383528,93126.811,30239,7509
2004-07-091323-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38331,101,38330,0005677,3418.541,60239,7519
2004-07-081313-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38330,001,38330,000684941,70225.720,00239,6942
2004-07-071303-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38330,601,38330,000672927,13222.163,20239,6256
2004-07-061293-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38330,001,38330,000164225,9154.120,00239,5593
2004-07-051283-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39332,001,39332,000300415,9199.600,00239,4744
2004-07-021273-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39333,001,39333,00073101,5424.309,00239,3951
2004-07-011263-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39333,001,39333,00010501.461,14349.650,00239,2996
2004-06-301253-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41336,701,40336,000281395,5294.612,70239,2138
2004-06-291243-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,43342,201,43342,000292417,8699.922,40239,1265
2004-06-281233-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,43342,201,43342,000493705,72168.704,60239,0537
2004-06-241223-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,43342,201,43342,000128183,2743.801,60238,9955
2004-06-231213-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,43342,601,43342,0005071,6917.130,00238,9616
2004-06-221203-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,43342,601,44343,000411589,32140.808,60238,9337
2004-06-211193-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,44344,101,44344,000420604,92144.522,00238,9127
2004-06-181183-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,44344,101,44344,000490705,81168.609,00238,8872
2004-06-171173-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,44344,101,44344,000523753,38179.964,30238,8764
2004-06-161163-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,43342,201,43342,0007301.045,83249.806,00238,8599
2004-06-151153-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,43342,201,43342,0008281.186,23283.341,60238,8594
2004-06-141143-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,43342,001,43341,0002398534.344,188.202.870,00238,8431
2004-06-111133-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,42340,00000,000,00238,8226
2004-06-101123-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,42340,00000,000,00238,8085
2004-06-091113-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,42340,001,42340,0004868,3416.320,00238,7899
2004-06-081103-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,42338,601,42340,000242343,1881.941,20238,7716
2004-06-071093-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,42338,601,42338,000205290,7369.413,00238,7522
2004-06-041083-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,42338,101,42338,000258365,3987.229,80238,7309
2004-06-031073-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39331,101,38330,000389539,56128.797,90238,7071
2004-06-021063-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,37328,001,37328,00075103,0624.600,00238,6951
2004-06-011053-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,36325,601,36325,000292398,3895.075,20238,6525
2004-05-311043-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,36325,001,36325,000453616,95147.225,00238,6337
2004-05-281033-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,36325,001,36325,0007681.046,04249.600,00238,6142
2004-05-271023-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,36325,001,36325,000349475,37113.425,00238,6048
2004-05-261013-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38330,001,36325,000363502,07119.790,00238,5900
2004-05-251003-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,36325,001,38329,00056217.657,201.826.825,00238,5760
2004-05-24993-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41336,101,40335,000298419,84100.157,80238,5642
2004-05-21983-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40335,001,41336,000219307,5473.365,00238,5538
2004-05-20973-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40335,001,40335,000315442,37105.525,00238,5429
2004-05-19963-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40335,001,40335,0009111.279,43305.185,00238,5313
2004-05-18953-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41337,101,41336,00082115,8927.642,20238,5247
2004-05-17943-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41336,101,40335,000403567,88135.448,30238,5144
2004-05-14933-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41335,501,40335,000307431,85102.998,50238,5049
2004-05-13923-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40335,001,40335,00010241.438,39343.040,00238,4881
2004-05-12913-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41336,001,41336,000256360,6986.016,00238,4744
2004-05-11903-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,42338,101,40335,000560793,98189.336,00238,4653
2004-05-10893-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40335,001,40335,00074103,9624.790,00238,4495
2004-05-07883-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41335,101,41335,000547768,78183.299,70238,4287
2004-05-06873-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41336,101,40334,000478673,87160.655,80238,4064
2004-05-05863-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39330,201,38330,000261361,5286.182,20238,3857
2004-05-04853-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38330,001,38330,000255353,0484.150,00238,3604
2004-05-03843-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41335,001,41335,000182255,8160.970,00238,3382
2004-04-30833-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,43340,001,41337,000183261,0862.220,00238,3195
2004-04-29823-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,37326,101,37326,000311425,60101.417,10238,2937
2004-04-28813-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,36325,001,36325,000386526,50125.450,00238,2727
2004-04-26803-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,36325,001,37327,000442602,92143.650,00238,2590
2004-04-23793-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,37327,201,37327,000420576,81137.424,00238,2463
2004-04-22783-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,37327,201,37327,000475652,40155.420,00238,2295
2004-04-21773-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,37327,101,37327,000356488,81116.447,60238,2251
2004-04-20763-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,37327,201,38328,0008081.109,80264.377,60238,2211
2004-04-19753-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,43340,501,43341,000603861,92205.321,50238,2145
2004-04-16743-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,43340,001,43340,000367523,83124.780,00238,2048
2004-04-15733-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,43340,301,43340,0008291.184,31282.108,70238,2057
2004-04-14723-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,43340,001,43340,000258368,2787.720,00238,1978
2004-04-13713-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,44343,001,44343,000163234,7355.909,00238,1796
2004-04-09703-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,44342,101,44342,000256367,7487.577,60238,1506
2004-04-08693-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,44342,001,43341,000536769,77183.312,00238,1381
2004-04-07683-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,43341,101,43340,000288412,5698.236,80238,1174
2004-04-06673-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,47350,001,46347,000109160,2338.150,00238,0903
2004-04-05663-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,43341,101,46348,000520745,06177.372,00238,0650
2004-04-02653-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,43340,001,43340,000183261,3862.220,00238,0405
2004-04-01643-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,43341,101,43340,000301431,38102.671,10238,0078
2004-03-31633-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41335,601,41335,0003650,7712.081,60237,9789
2004-03-30623-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41335,601,41335,000566798,24189.949,60237,9602
2004-03-29613-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41335,001,40334,000452636,40151.420,00237,9333
2004-03-26603-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40333,801,40333,000515722,54171.907,00237,9215
2004-03-25593-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41335,101,40334,000547770,47183.299,70237,9051
2004-03-24583-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40334,101,40334,000438615,14146.335,80237,8884
2004-03-23573-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41335,001,41335,0003650,7012.060,00237,8785
2004-03-22563-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,43340,001,41335,000182260,1461.880,00237,8689
2004-03-19553-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39331,001,40334,000384534,36127.104,00237,8621
2004-03-18543-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40333,001,40333,000388543,20129.204,00237,8581
2004-03-17533-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41336,001,41336,0007811.103,28262.416,00237,8507
2004-03-16523-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39331,001,39330,000572796,06189.332,00237,8359
2004-03-15513-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39330,001,39330,000330457,90108.900,00237,8274
2004-03-12503-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,43340,001,42337,000133190,1545.220,00237,8111
2004-03-11493-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,42337,101,41336,000278394,0993.713,80237,7963
2004-03-10483-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41336,101,41335,000547773,18183.846,70237,7787
2004-03-09473-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41336,101,41335,000365515,98122.676,50237,7560
2004-03-08463-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41336,001,41335,0004157,9513.776,00237,7307
2004-03-05453-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40333,301,41335,000207290,2468.993,10237,7085
2004-03-04443-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41335,001,41335,00011211.580,02375.535,00237,6770
2004-03-03433-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,45345,001,45345,000624905,88215.280,00237,6473
2004-03-02423-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,44343,101,43339,000274395,6394.009,40237,6224
2004-03-01413-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41336,001,42338,000497702,85166.992,00237,5938
2004-02-27403-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,43340,001,43340,00076108,7725.840,00237,5586
2004-02-26393-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,43340,001,44343,00013481.929,54458.320,00237,5285
2004-02-25383-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,45345,001,45345,00081117,6627.945,00237,5006
2004-02-24373-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,45345,001,47349,000685995,16236.325,00237,4734
2004-02-23363-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,47350,001,47350,000165243,2157.750,00237,4517
2004-02-20353-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,47350,001,47350,000493726,74172.550,00237,4301
2004-02-19343-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,47350,001,47348,0007861.158,75275.100,00237,4103
2004-02-18333-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,45345,001,44342,000646938,80222.870,00237,3988
2004-02-17323-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,42338,101,42338,0001359419.362,204.596.131,40237,3765
2004-02-16313-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,47350,001,47350,0008321.226,80291.200,00237,3654
2004-02-13303-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,47350,001,47350,00010641.568,99372.400,00237,3498
2004-02-12293-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,47350,001,47350,00016822.480,43588.700,00237,3379
2004-02-11283-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,50356,101,48351,00010661.599,52379.602,60237,3228
2004-02-10273-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,45343,001,46347,00020612.978,88706.923,00237,3119
2004-02-09263-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,48351,101,47350,000622920,29218.384,20237,2991
2004-02-06253-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,49354,201,49354,000265395,5793.863,00237,2849
2004-02-05243-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,49354,101,49353,000518773,05183.423,80237,2729
2004-02-04233-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,48352,101,49353,000304451,15107.038,40237,2567
2004-02-03223-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,48351,101,48350,000401593,41140.791,10237,2559
2004-02-02213-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,48350,001,49354,000387570,94135.450,00237,2413
2004-01-30203-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,50355,101,49353,000275411,6297.652,50237,2375
2004-01-29193-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,52360,001,49353,0008241.250,49296.640,00237,2198
2004-01-28183-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,48350,001,48350,000399588,74139.650,00237,2014
2004-01-27173-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,48350,001,48350,000710,332.450,00237,1755
2004-01-26163-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,50355,101,48352,00074110,8026.277,40237,1507
2004-01-23153-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,48351,101,48351,000436645,54153.079,60237,1355
2004-01-22143-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,48350,101,48350,0003754,6312.953,70237,1188
2004-01-21133-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,48350,301,48350,000219323,5776.715,70237,0943
2004-01-20123-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,48350,101,48350,000433639,46151.593,30237,0638
2004-01-19113-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,48350,101,48350,000110162,4738.511,00237,0339
2004-01-16103-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,46345,001,46345,000440640,47151.800,00237,0143
2004-01-1593-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,46345,001,43339,000403586,64139.035,00237,0031
2004-01-1483-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39330,001,39330,00076105,8325.080,00236,9796
2004-01-1373-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39330,001,39330,000292406,6896.360,00236,9444
2004-01-1263-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,27301,00000,000,00236,9179
2004-01-0953-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27301,001,27301,000146185,5143.946,00236,8974
2004-01-0843-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,27300,00000,000,00236,8712
2004-01-0733-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000328415,4898.400,00236,8338
2004-01-0623-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000584739,84175.200,00236,8076
2004-01-0513-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000199252,1359.700,00236,7810
2003-12-302493-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,31310,001,31310,0005065,4915.500,00236,6903
2003-12-292483-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000125158,4537.500,00236,6632
2003-12-242473-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,81429,0003154039.987,329.462.000,00236,6250
2003-12-232463-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000259328,4077.700,00236,6028
2003-12-222453-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000198251,0859.400,00236,5795
2003-12-192443-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,101,27300,000732928,62219.673,20236,5586
2003-12-182433-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000598758,41179.400,00236,5485
2003-12-172423-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000403511,15120.900,00236,5257
2003-12-162413-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,33315,001,33314,000960212.788,993.024.630,00236,5027
2003-12-152403-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000359455,42107.700,00236,4860
2003-12-122393-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000233295,6069.900,00236,4647
2003-12-112383-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000347440,28104.100,00236,4390
2003-12-102373-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,101,27300,000416528,05124.841,60236,4196
2003-12-092363-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,101,27300,000558708,36167.455,80236,3986
2003-12-082353-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,00045525.777,321.365.600,00236,3726
2003-12-052343-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000238302,1071.400,00236,3478
2003-12-042333-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000439557,29131.700,00236,3240
2003-12-032323-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000474601,79142.200,00236,2945
2003-12-022313-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000555704,70166.500,00236,2697
2003-12-012303-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,33315,001,33314,0002096127.948,766.602.715,00236,2436
2003-11-282293-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,101,27300,000707898,19212.170,70236,2200
2003-11-272283-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000587745,57176.100,00236,1942
2003-11-262273-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000185235,0155.500,00236,1646
2003-11-252263-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000484614,90145.200,00236,1373
2003-11-242253-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000517656,88155.100,00236,1156
2003-11-212243-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000423537,51126.900,00236,0906
2003-11-202233-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,002,53597,000950212.075,292.850.600,00236,0689
2003-11-192223-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000473601,14141.900,00236,0532
2003-11-182213-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000494627,87148.200,00236,0344
2003-11-172203-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000595756,33178.500,00236,0077
2003-11-142193-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000292371,1987.600,00235,9978
2003-11-132183-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000740940,80222.000,00235,9698
2003-11-122173-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000309392,9092.700,00235,9393
2003-11-112163-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000366465,42109.800,00235,9140
2003-11-102153-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000278353,5683.400,00235,8892
2003-11-072143-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,101,27300,000511650,16153.351,10235,8652
2003-11-062133-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000531675,49159.300,00235,8294
2003-11-052123-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,00013671.739,18410.100,00235,8007
2003-11-042113-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000464590,40139.200,00235,7724
2003-11-032103-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000730928,95219.000,00235,7501
2003-10-302093-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000685871,77205.500,00235,7260
2003-10-292083-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,0008401.069,13252.000,00235,7056
2003-10-282073-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000219278,7765.700,00235,6819
2003-10-272063-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000646822,35193.800,00235,6654
2003-10-242053-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000438557,61131.400,00235,6468
2003-10-232043-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000532677,30159.600,00235,6402
2003-10-222033-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000486618,80145.800,00235,6178
2003-10-212023-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,101,27300,000471599,94141.347,10235,6021
2003-10-202013-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27300,001,27300,000146185,9243.800,00235,5844
2003-10-172003-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,27300,00000,000,00235,5605
2003-10-161993-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,27300,00000,000,00235,5392
2003-10-151983-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,27300,00000,000,00235,5163
2003-10-141973-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,27300,00000,000,00235,4888
2003-10-131963-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,27300,00000,000,00235,4545
2003-10-101953-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,27300,00000,000,00235,4326
2003-10-091943-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,27300,00000,000,00235,4069
2003-10-081933-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,27300,00000,000,00235,3807
2003-10-071923-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,27300,00000,000,00235,3518
2003-10-061913-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,27300,00000,000,00235,3212
2003-10-031903-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,27300,00000,000,00235,2947
2003-10-021893-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00235,2597
2003-10-011883-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00235,2325
2003-09-301873-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00235,2071
2003-09-291863-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00235,1867
2003-09-261853-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00235,1521
2003-09-251843-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00235,1262
2003-09-241833-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00235,1009
2003-09-231823-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00235,0736
2003-09-221813-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00235,0504
2003-09-191803-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00235,0315
2003-09-181793-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00235,0096
2003-09-171783-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,9949
2003-09-161773-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,9779
2003-09-151763-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,9576
2003-09-121753-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,9365
2003-09-111743-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,9116
2003-09-101733-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,8893
2003-09-091723-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,8749
2003-09-081713-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,8864
2003-09-051703-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,8925
2003-09-041693-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,9089
2003-09-031683-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,9086
2003-09-021673-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,9118
2003-09-011663-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,9210
2003-08-291653-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,9364
2003-08-281643-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,9378
2003-08-271633-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,9399
2003-08-261623-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,9398
2003-08-251613-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,9152
2003-08-221603-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,8729
2003-08-181563-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,7399
2003-08-141553-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,7072
2003-08-131543-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,6768
2003-08-121533-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,6524
2003-08-111523-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,6190
2003-08-081513-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,5911
2003-08-071503-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,5609
2003-08-061493-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,5342
2003-08-051483-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,5048
2003-08-041473-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,4828
2003-08-011463-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,4495
2003-07-311453-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,4220
2003-07-301443-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,3969
2003-07-291433-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,3659
2003-07-281423-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,3469
2003-07-251413-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,3225
2003-07-241403-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,3010
2003-07-231393-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,2773
2003-07-221383-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,2695
2003-07-211373-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,2440
2003-07-181363-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,2251
2003-07-171353-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00234,2012
2003-07-161343-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,28300,001,28300,000363465,04108.900,00234,1725
2003-07-151333-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,28300,001,28300,000149190,9144.700,00234,1441
2003-07-141323-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,28300,001,28300,000493631,75147.900,00234,1101
2003-07-111313-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,28300,001,28300,0003747,4211.100,00234,0786
2003-07-101303-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41330,001,45340,00023613.329,01779.130,00234,0426
2003-07-091293-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,45340,001,41331,000274398,0793.160,00234,0272
2003-07-081283-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41329,001,41329,0007351.033,50241.815,00233,9769
2003-07-071273-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41330,001,41330,000333469,72109.890,00233,9456
2003-07-041263-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41330,001,41330,000358505,07118.140,00233,9089
2003-07-031253-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41330,001,41330,000290409,2095.700,00233,8738
2003-07-021243-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41330,001,41330,000149210,2749.170,00233,8438
2003-07-011233-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41330,001,41330,000184259,6960.720,00233,8158
2003-06-301223-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41330,001,41330,000589831,40194.370,00233,7867
2003-06-271213-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,37320,501,37320,00087119,2927.883,50233,7549
2003-06-261203-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,37320,401,37320,000591810,17189.356,40233,7243
2003-06-241193-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,50350,201,50350,000137205,3147.977,40233,6812
2003-06-231183-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,31305,101,29302,000201262,4761.325,10233,6504
2003-06-201173-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29301,001,28300,000205264,1361.705,00233,6168
2003-06-191163-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,28300,001,28300,000237304,3971.100,00233,5856
2003-06-181153-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,28300,001,28300,000366470,12109.800,00233,5588
2003-06-171143-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,28300,001,28300,000670860,73201.000,00233,5240
2003-06-161133-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,28300,001,28300,000328421,4298.400,00233,4957
2003-06-131123-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,28300,00000,000,00233,4681
2003-06-121113-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29300,001,29300,000182233,9054.600,00233,4377
2003-06-111103-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29300,001,29300,0007798,9723.100,00233,4095
2003-06-101093-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29300,001,29300,000152195,3945.600,00233,3846
2003-06-091083-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29300,001,29300,000421541,22126.300,00233,3596
2003-06-061073-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29300,001,29300,000120154,2836.000,00233,3409
2003-06-051063-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29300,001,29300,000520668,62156.000,00233,3156
2003-06-041053-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29300,001,29300,000267343,3580.100,00233,2888
2003-06-031043-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA0,000,001,29300,00000,000,00233,2671
2003-06-021033-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29300,001,29300,000343441,17102.900,00233,2427
2003-05-301023-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29300,001,29300,0002025,736.000,00233,2213
2003-05-291013-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29300,001,29300,000366470,83109.800,00233,2031
2003-05-281003-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29300,001,29300,000124159,5337.200,00233,1788
2003-05-27993-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29300,001,29300,000365469,65109.500,00233,1505
2003-05-26983-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29300,001,29300,000176226,4952.800,00233,1280
2003-05-23973-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29300,002,31538,000939912.096,432.819.700,00233,1018
2003-05-22963-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29300,001,29300,000182234,2654.600,00233,0789
2003-05-21953-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29300,001,29300,000193248,4457.900,00233,0578
2003-05-20943-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29300,001,29300,0008271.064,64248.100,00233,0376
2003-05-19933-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29300,001,29300,000402517,59120.600,00233,0029
2003-05-16923-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29300,001,29300,000432556,25129.600,00232,9896
2003-05-15913-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29300,001,29300,000164211,1849.200,00232,9761
2003-05-14903-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29300,001,29300,000729938,87218.700,00232,9394
2003-05-13893-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29300,001,29300,000475611,82142.500,00232,9124
2003-05-12883-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29300,001,29300,000512659,59153.600,00232,8736
2003-05-09873-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29300,001,29300,000548706,05164.400,00232,8431
2003-05-08863-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29300,001,29300,000497640,44149.100,00232,8098
2003-05-07853-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29300,001,29300,000365470,42109.500,00232,7718
2003-05-06843-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29300,001,29300,000257331,2877.100,00232,7331
2003-05-05833-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29300,001,29300,000311400,9293.300,00232,7121
2003-04-30823-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29300,001,29300,000348448,72104.400,00232,6630
2003-04-29813-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29300,001,29300,000115148,3034.500,00232,6343
2003-04-28803-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,25290,001,23287,000350436,36101.500,00232,6045
2003-04-25793-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27295,001,27295,000405513,70119.475,00232,5752
2003-04-24783-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27295,001,27295,0005569,7716.225,00232,5495
2003-04-23773-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27295,001,27295,000214271,4963.130,00232,5285
2003-04-22763-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27295,001,27295,000201255,0359.295,00232,5053
2003-04-18753-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,25290,001,25290,000306381,7188.740,00232,4772
2003-04-17743-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,23286,001,23285,000386474,91110.396,00232,4570
2003-04-16733-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,23285,001,23285,000711871,82202.635,00232,4276
2003-04-15723-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,23285,001,23285,000557683,07158.745,00232,4008
2003-04-14713-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,23285,001,23285,000383469,73109.155,00232,3774
2003-04-11703-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,23285,001,21281,000661810,78188.385,00232,3504
2003-04-10693-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,21280,001,21280,000183220,5651.240,00232,3202
2003-04-09683-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,18275,001,18275,000334395,4191.850,00232,2917
2003-04-08673-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,18275,001,18275,000275325,5975.625,00232,2723
2003-04-07663-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,18275,001,18275,000338400,2292.950,00232,2468
2003-04-04653-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,18275,001,18275,000405479,60111.375,00232,2252
2003-03-27593-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,06245,101,06245,00022,11490,20232,1230
2003-03-26583-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,06245,101,06245,000146154,1735.784,60232,1055
2003-03-25573-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,06245,101,05244,000403425,5998.775,30232,0880
2003-03-24563-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,05244,101,05244,000305320,8174.450,50232,0688
2003-03-21553-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,05244,001,05244,000147154,5735.868,00232,0459
2003-03-20543-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,05244,001,05244,000101106,2124.644,00232,0209
2003-03-19533-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,05244,001,05244,000230241,9056.120,00231,9931
2003-03-18523-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,06245,001,06245,000430454,16105.350,00231,9655
2003-03-17513-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,06245,001,06246,000274289,4367.130,00231,9422
2003-03-14503-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,06246,001,06246,000223236,5354.858,00231,9239
2003-03-13493-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,07247,001,07247,0007680,9518.772,00231,8981
2003-03-12483-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,07247,001,07247,000317337,6978.299,00231,8658
2003-03-11473-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,07248,001,07249,000657702,80162.936,00231,8392
2003-03-10463-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,08250,001,08250,000279300,8969.750,00231,8090
2003-03-07453-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,08250,001,08250,000196211,4149.000,00231,7779
2003-03-06443-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,08250,001,08250,000875943,93218.750,00231,7431
2003-03-05433-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,08250,001,08250,000488526,52122.000,00231,7110
2003-03-04423-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,08251,101,08251,0003639,029.039,60231,6749
2003-03-03413-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,09252,001,09252,000454493,90114.408,00231,6423
2003-02-28403-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,09253,001,09252,0009391.025,76237.567,00231,6012
2003-02-27393-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,10254,001,10254,000155170,0139.370,00231,5699
2003-02-26383-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,10254,001,10254,000283310,4471.882,00231,5479
2003-02-25373-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,10255,001,10255,0009261.019,95236.130,00231,5113
2003-02-24363-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,11256,001,11257,000481531,95123.136,00231,4784
2003-02-21353-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,11258,001,11258,000403449,23103.974,00231,4512
2003-02-20343-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,11258,001,11258,000647721,30166.926,00231,4230
2003-02-19333-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,12260,001,12260,000402451,68104.520,00231,4017
2003-02-18323-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,12260,001,12260,000736827,04191.360,00231,3790
2003-02-17313-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,12260,001,12260,0003640,469.360,00231,3522
2003-02-14303-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,13261,001,12260,000530597,98138.330,00231,3283
2003-02-13293-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,12260,001,13262,00011021.238,74286.520,00231,2999
2003-02-12283-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,14263,001,14263,000572650,50150.436,00231,2612
2003-02-11273-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,14263,001,14263,000215244,5356.545,00231,2348
2003-02-10263-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,14263,001,14263,000812923,66213.556,00231,2058
2003-02-07253-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,14263,001,14263,00010431.186,55274.309,00231,1825
2003-02-06243-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,14263,001,14264,00010401.183,28273.520,00231,1536
2003-02-05233-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,15265,001,15265,000199228,1852.735,00231,1133
2003-02-04223-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,15265,001,15265,000853978,21226.045,00231,0794
2003-02-03213-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,15265,001,15265,00012011.377,49318.265,00231,0470
2003-01-31203-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,15266,101,15265,00010161.170,31270.357,60231,0145
2003-01-30193-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,15265,001,15266,00012801.468,48339.200,00230,9874
2003-01-29183-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,16267,001,16267,00012341.426,57329.478,00230,9584
2003-01-28173-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,17270,001,17270,00023022.691,48621.540,00230,9286
2003-01-27163-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,17270,001,17270,00012311.439,49332.370,00230,8950
2003-01-24153-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,19274,001,18273,000477566,13130.698,00230,8614
2003-01-23143-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,19274,101,19274,000329390,6790.178,90230,8294
2003-01-22133-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,19274,101,19274,000219260,0860.027,90230,8042
2003-01-21123-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,19274,101,19274,0009391.115,24257.379,90230,7844
2003-01-20113-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,19273,901,18273,000336398,8192.030,40230,7614
2003-01-17103-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,18273,001,18273,000201237,8154.873,00230,7399
2003-01-1693-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,18271,401,17270,000411483,45111.545,40230,7276
2003-01-1583-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,17270,001,17270,000238278,5264.260,00230,7176
2003-01-1473-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,17270,001,17270,000329385,0688.830,00230,6909
2003-01-1363-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,17270,001,17270,0003743,319.990,00230,6564
2003-01-1053-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,17270,001,17270,000254297,3768.580,00230,6202
2003-01-0943-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,17270,001,17270,00087101,8523.490,00230,6238
2003-01-0833-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,17270,001,17270,00044,681.080,00230,6126
2003-01-0723-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,17270,001,17270,0003642,169.720,00230,5412
2003-01-0613-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,18272,001,18272,000292344,6179.424,00230,4724
2002-12-302473-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,18272,001,18272,000175206,7247.600,00230,2673
2002-12-272463-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,19275,001,19275,000457545,89125.675,00230,2205
2002-12-242453-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,19275,001,19275,000465555,59127.875,00230,1592
2002-12-232443-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,19275,001,17269,000357426,5998.175,00230,1371
2002-12-202433-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,23283,001,23283,0009671.189,27273.661,00230,1087
2002-12-192423-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,25287,001,25287,000355442,82101.885,00230,0807
2002-12-182413-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,25288,001,26291,000621777,40178.848,00230,0596
2002-12-172403-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,27292,001,27292,000491623,28143.372,00230,0292
2002-12-162393-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,28295,001,28295,000658843,95194.110,00230,0014
2002-12-132383-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29297,001,29297,000307396,4791.179,00229,9753
2002-12-122373-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,29297,001,30298,00011571.494,37343.629,00229,9488
2002-12-112363-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,30299,001,30300,000552717,84165.048,00229,9223
2002-12-102353-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,30300,001,31302,0008961.169,26268.800,00229,8888
2002-12-092343-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,33305,001,33305,000347460,45105.835,00229,8527
2002-12-062333-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,35310,001,34309,000524706,82162.440,00229,8186
2002-12-052323-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,35310,001,36312,000284383,1488.040,00229,7880
2002-12-042313-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,36313,001,37314,00010441.422,28326.772,00229,7529
2002-12-032303-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38316,001,38316,000621854,25196.236,00229,7162
2002-12-022293-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38316,001,38316,000117160,9636.972,00229,6914
2002-11-292283-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38317,001,38317,000284392,0390.028,00229,6486
2002-11-282273-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,38318,001,38318,000227314,3772.186,00229,6196
2002-11-272263-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39319,001,39319,000608844,78193.952,00229,5889
2002-11-262253-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39320,001,39320,000265369,4084.800,00229,5633
2002-11-252243-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,39320,001,39320,000146203,5446.720,00229,5358
2002-11-222233-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40321,001,40321,000316441,98101.436,00229,5034
2002-11-212223-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40322,001,40322,000264370,4585.008,00229,4716
2002-11-202213-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40322,001,41323,000130182,4441.860,00229,4455
2002-11-192203-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40322,001,40322,000444623,17142.968,00229,4197
2002-11-182193-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40322,001,40322,000552774,84177.744,00229,3935
2002-11-152183-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,43328,001,41323,000258368,9284.624,00229,3807
2002-11-142173-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40321,001,40321,000261365,2783.781,00229,3663
2002-11-132163-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,40322,001,41323,000560786,30180.320,00229,3277
2002-11-122153-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41323,001,41324,000409576,16132.107,00229,2895
2002-11-112143-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,41323,001,41324,000323455,08104.329,00229,2529
2002-11-082133-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,42325,001,44329,000517733,04168.025,00229,2182
2002-11-072123-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,44331,101,44330,000347501,30114.891,70229,1866
2002-11-062113-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,43328,001,44329,0007691.100,73252.232,00229,1498
2002-11-052103-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,44331,001,44331,000452653,01149.612,00229,1120
2002-10-302083-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,46335,001,47336,00010101.477,47338.350,00229,0068
2002-10-292073-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,48340,001,48340,0008151.210,19277.100,00228,9717
2002-10-282063-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,53350,001,53350,00021973.358,76768.950,00228,9386
2002-10-252053-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,53350,001,53350,0008791.344,00307.650,00228,9069
2002-10-242043-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,53350,001,53350,000146223,2651.100,00228,8773
2002-10-232033-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,53350,001,53350,000307469,54107.450,00228,8432
2002-10-222023-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,53350,001,53350,000298455,83104.300,00228,8152
2002-10-212013-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,54353,101,54353,000607936,81214.331,70228,7878
2002-10-182003-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,54353,001,54353,000110169,7438.830,00228,7607
2002-10-171993-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,54353,001,54353,000486750,02171.558,00228,7393
2002-10-161983-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,55355,001,55355,000219339,9377.745,00228,7101
2002-10-141963-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,57360,001,57360,000128201,5246.080,00228,6597
2002-10-101943-prosti trgC, redne delnice, v EURFIRRSI0021111388FINIRA1,53350,001,53350,00023,06700,00228,5936
Stevilo zapisov: 920