Tecajnica Ljubljanske borze za VP 'FRAG'

DATUMST TECTIERTYPEVPISINIZDAJATZADNJIZADNJI SITPOVPPOVP SITST POSLOVKOLICINAPROMETPROMET SITSRED TECAJ
2005-09-231833-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,000,000,00000,000,00239,5651
2005-09-221823-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,000,000,00000,000,00239,5649
2005-09-211813-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,000,000,00000,000,00239,5666
2005-09-201803-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,000,000,00000,000,00239,5702
2005-09-191793-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,000,000,00000,000,00239,5734
2005-09-161783-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,000,000,00000,000,00239,5748
2005-09-151773-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,000,000,00000,000,00239,5823
2005-09-141763-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,000,000,00000,000,00239,5824
2005-09-131753-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,000,000,00000,000,00239,5830
2005-09-121743-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,000,000,00000,000,00239,5790
2005-09-091733-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,000,000,00000,000,00239,5828
2005-09-081723-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,000,000,00000,000,00239,5882
2005-09-071713-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,000,000,00000,000,00239,5873
2005-09-061703-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,000,000,00000,000,00239,5862
2005-09-051693-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,000,000,00000,000,00239,5852
2005-09-021683-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,000,000,00000,000,00239,5889
2005-09-011673-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,000,000,00000,000,00239,5853
2005-08-311663-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,000,000,00000,000,00239,5914
2005-08-301653-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,000,000,00000,000,00239,5837
2005-08-291643-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL3,42820,003,42820,001190650,30155.800,00239,5818
2005-08-261633-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL3,44825,003,42820,0035681.955,94468.600,00239,5784
2005-08-241613-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,000,000,00000,000,00239,5669
2005-08-221593-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,000,000,00000,000,00239,5713
2005-08-191583-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,091.460,006,091.460,00161521592.724,9022.213.900,00239,5678
2005-08-181573-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,091.460,006,091.460,0012373122.737,265.447.260,00239,5742
2005-08-171563-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,091.460,006,091.460,0011233714.242,193.412.020,00239,5713
2005-08-161553-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,091.460,006,091.460,0010237614.479,483.468.960,00239,5777
2005-08-121543-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,091.460,006,091.460,0034542.766,68662.840,00239,5796
2005-08-111533-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,091.460,006,091.460,00916289.920,952.376.880,00239,5818
2005-08-101523-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,091.460,006,091.460,00813818.415,662.016.260,00239,5842
2005-08-091513-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,091.460,006,091.460,00710176.197,491.484.820,00239,5840
2005-08-081503-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,091.460,006,091.460,00510036.112,211.464.380,00239,5827
2005-08-051493-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,091.460,006,091.460,0064372.663,04638.020,00239,5835
2005-08-041483-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,091.460,006,091.460,0033712.260,81541.660,00239,5863
2005-08-031473-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,091.460,006,091.460,0078915.429,621.300.860,00239,5857
2005-08-021463-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,091.460,006,091.460,0012331.419,86340.180,00239,5870
2005-08-011453-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,091.460,006,091.460,0037174.369,311.046.820,00239,5849
2005-07-291443-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,091.460,006,091.460,007201712.291,742.944.820,00239,5772
2005-07-281433-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,091.460,006,091.460,007168110.244,242.454.260,00239,5746
2005-07-271423-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,091.460,006,091.460,0076283.827,19916.880,00239,5699
2005-07-261413-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,091.460,006,091.460,0017254015.479,453.708.400,00239,5693
2005-07-251403-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,091.460,006,091.460,0013298218.173,064.353.720,00239,5700
2005-07-221393-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,091.460,006,091.460,001013668.324,851.994.360,00239,5670
2005-07-211383-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,091.460,006,091.460,007243914.864,203.560.940,00239,5648
2005-07-201373-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,091.460,006,091.460,00614438.794,072.106.780,00239,5683
2005-07-191363-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,091.460,006,091.460,005181411.055,192.648.440,00239,5653
2005-07-181353-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,091.460,006,091.460,002421225.668,816.149.520,00239,5717
2005-07-151343-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,091.460,006,091.460,0046263.814,81913.960,00239,5821
2005-07-141333-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,091.460,006,091.460,0032411.468,64351.860,00239,5816
2005-07-131323-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,091.460,006,091.460,002134816,57195.640,00239,5874
2005-07-121313-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,091.460,006,301.510,00117704.692,241.124.200,00239,5872
2005-07-111303-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,000,000,00000,000,00239,5883
2005-07-081293-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,000,000,00000,000,00239,5879
2005-07-071283-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,000,000,00000,000,00239,5835
2005-07-061273-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,000,000,00000,000,00239,5775
2005-07-051263-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL5,431.300,005,431.300,00268368,9888.400,00239,5785
2005-07-041253-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,000,000,00000,000,00239,5760
2005-07-011243-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,000,000,00000,000,00239,5696
2005-06-301233-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,441.542,00000,000,00239,5731
2005-06-291223-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,441.542,00000,000,00239,5691
2005-06-281213-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,441.542,00000,000,00239,5659
2005-06-271203-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,441.542,00000,000,00239,5692
2005-06-241193-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,441.542,00000,000,00239,5716
2005-06-231183-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,441.542,00000,000,00239,5737
2005-06-221173-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,441.542,00000,000,00239,5781
2005-06-211163-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,441.542,00000,000,00239,5817
2005-06-201153-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,441.542,00000,000,00239,5851
2005-06-171143-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,441.542,00000,000,00239,5894
2005-06-161133-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,441.542,00000,000,00239,5936
2005-06-151123-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,441.542,00000,000,00239,6033
2005-06-141113-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,441.542,00000,000,00239,6028
2005-06-131103-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,441.542,00000,000,00239,5959
2005-06-101093-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,441.542,00000,000,00239,5995
2005-06-091083-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,441.542,00000,000,00239,6104
2005-06-081073-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,441.542,00000,000,00239,6116
2005-06-071063-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,441.542,00000,000,00239,6158
2005-06-061053-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,441.542,00000,000,00239,6209
2005-06-011043-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,471.550,006,441.542,00025161,7338.750,00239,6030
2005-05-311033-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL5,431.300,005,431.300,00075406,9197.500,00239,6085
2005-05-271013-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,431.300,00000,000,00239,6074
2005-05-261003-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL5,431.300,005,431.300,00030162,7739.000,00239,6013
2005-05-25993-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,431.300,00000,000,00239,5955
2005-05-24983-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,431.300,00000,000,00239,5970
2005-05-23973-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL5,431.300,005,431.300,000316,283.900,00239,5997
2005-05-20963-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL5,431.300,005,431.300,0001792,2422.100,00239,6010
2005-05-19953-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,221.250,00000,000,00239,6077
2005-05-18943-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,221.250,00000,000,00239,6107
2005-05-17933-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,221.250,00000,000,00239,6177
2005-05-16923-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,221.250,00000,000,00239,6222
2005-05-13913-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,221.250,00000,000,00239,6286
2005-05-12903-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,221.250,00000,000,00239,6348
2005-05-11893-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,221.250,00000,000,00239,6386
2005-05-10883-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,221.250,00000,000,00239,6450
2005-05-09873-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,221.250,00000,000,00239,6479
2005-05-06863-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,221.250,00000,000,00239,6545
2005-05-05853-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,221.250,00000,000,00239,6523
2005-05-03833-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,221.250,00000,000,00239,6618
2005-04-29823-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL5,221.250,005,221.250,00015,221.250,00239,6694
2005-04-28813-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,221.250,00000,000,00239,6704
2005-04-26803-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,221.250,00000,000,00239,6789
2005-04-22783-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,221.251,00000,000,00239,6819
2005-04-20763-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL5,221.251,405,231.254,0004182.182,31523.085,20239,6936
2005-04-19753-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,231.254,00000,000,00239,7025
2005-04-18743-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,231.254,00000,000,00239,7074
2005-04-15733-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL5,221.251,505,231.254,00075391,5693.862,50239,7142
2005-04-14723-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL5,221.251,505,251.259,0003751.957,75469.312,50239,7207
2005-04-13713-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL5,261.261,005,341.281,00040210,4150.440,00239,7211
2005-04-12703-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,341.281,00000,000,00239,7242
2005-04-11693-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,341.281,00000,000,00239,7303
2005-04-08683-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL5,341.281,005,341.281,00037197,7147.397,00239,7315
2005-04-07673-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,221.252,00000,000,00239,7349
2005-04-06663-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL5,221.252,005,221.252,000947,0011.268,00239,7255
2005-04-05653-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL5,241.255,005,261.261,00062324,5877.810,00239,7282
2005-04-04643-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,221.251,00000,000,00239,7316
2005-04-01633-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,221.251,00000,000,00239,7279
2005-03-31623-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,221.251,00000,000,00239,7271
2005-03-30613-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,221.251,00000,000,00239,7281
2005-03-29603-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,221.251,00000,000,00239,7206
2005-03-24583-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,221.251,00000,000,00239,7159
2005-03-23573-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,221.251,00000,000,00239,7209
2005-03-22563-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,221.251,00000,000,00239,7190
2005-03-21553-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL5,221.251,405,221.251,0003031.581,74379.174,20239,7195
2005-03-18543-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,031.445,006,031.445,00055331,5379.475,00239,7234
2005-03-17533-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,051.450,006,051.450,00016,051.450,00239,7246
2005-03-16523-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL5,261.260,005,261.260,0001578,8418.900,00239,7279
2005-03-15513-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL5,221.251,105,221.251,0002271.184,65283.999,70239,7326
2005-03-14503-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL5,221.251,105,221.251,000105547,97131.365,50239,7314
2005-03-11493-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL5,221.251,005,231.254,000159829,72198.909,00239,7304
2005-03-10483-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,451.306,00000,000,00239,7325
2005-03-09473-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,451.306,00000,000,00239,7358
2005-03-08463-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,451.306,00000,000,00239,7409
2005-03-07453-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL5,431.303,005,451.306,00037201,0948.211,00239,7440
2005-03-04443-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL5,631.350,005,631.350,000150844,66202.500,00239,7409
2005-03-03433-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL5,461.310,005,481.315,0002761.508,10361.560,00239,7456
2005-03-02423-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,671.360,00000,000,00239,7461
2005-03-01413-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,671.360,00000,000,00239,7443
2005-02-28403-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL5,511.320,005,671.360,000151831,37199.320,00239,7481
2005-02-25393-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,201.486,00000,000,00239,7497
2005-02-24383-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,201.486,00000,000,00239,7511
2005-02-23373-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,201.486,00000,000,00239,7485
2005-02-22363-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,201.486,00000,000,00239,7441
2005-02-21353-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL5,801.390,006,201.486,00023133,3531.970,00239,7401
2005-02-18343-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,261.500,00000,000,00239,7417
2005-02-17333-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,261.500,006,261.500,000137857,19205.500,00239,7365
2005-02-16323-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,261.500,006,261.500,0008735.462,271.309.500,00239,7357
2005-02-15313-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,421.540,006,421.540,000957,8113.860,00239,7431
2005-02-14303-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,421.540,006,421.539,00050321,1877.000,00239,7412
2005-02-11293-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,261.500,006,271.502,000125782,09187.500,00239,7421
2005-02-10283-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,421.540,00000,000,00239,7470
2005-02-09273-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,421.540,00000,000,00239,7516
2005-02-07263-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,421.540,006,421.540,0005003.211,64770.000,00239,7526
2005-02-04253-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,461.549,00000,000,00239,7535
2005-02-03243-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,461.549,006,461.549,00020129,2130.980,00239,7579
2005-02-02233-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,261.500,00000,000,00239,7591
2005-02-01223-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,261.500,00000,000,00239,7578
2005-01-31213-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,261.500,00000,000,00239,7578
2005-01-28203-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,261.500,006,261.500,000100625,65150.000,00239,7525
2005-01-27193-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,261.501,006,261.500,00051319,3076.551,00239,7456
2005-01-26183-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,261.501,00000,000,00239,7434
2005-01-25173-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,261.500,006,261.501,0001671.044,87250.500,00239,7437
2005-01-24163-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,261.500,00000,000,00239,7499
2005-01-21153-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,261.500,006,261.500,00016100,1024.000,00239,7525
2005-01-20143-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,261.500,006,261.500,0001593,8422.500,00239,7588
2005-01-19133-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,261.500,006,261.500,00050312,8175.000,00239,7587
2005-01-18123-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,261.500,006,261.500,00016,261.500,00239,7648
2005-01-17113-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,051.450,006,051.450,00075453,55108.750,00239,7764
2005-01-14103-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,261.500,006,261.501,00088550,50132.000,00239,7803
2005-01-1393-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,281.505,00000,000,00239,7820
2005-01-1283-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,281.505,006,281.505,0001062,7715.050,00239,7791
2005-01-1173-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,261.500,006,261.500,00075469,18112.500,00239,7810
2005-01-1063-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,261.500,006,261.500,00026162,6639.000,00239,7697
2005-01-0753-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,261.500,006,261.500,000154963,43231.000,00239,7678
2005-01-0643-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,261.500,006,261.500,00075469,22112.500,00239,7610
2005-01-0533-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,261.500,00000,000,00239,7578
2005-01-0423-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,261.500,006,261.500,00077481,75115.500,00239,7511
2005-01-032563-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,051.450,006,261.500,0002951.784,20427.750,00239,7431
2004-12-302553-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,261.500,00000,000,00239,7430
2004-12-292543-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,261.500,006,261.500,00080500,54120.000,00239,7428
2004-12-282533-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL5,841.400,005,841.400,0002151.255,51301.000,00239,7435
2004-12-272523-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,051.450,006,051.450,0005283.193,32765.600,00239,7507
2004-12-242513-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,151.475,006,101.462,00090553,70132.750,00239,7514
2004-12-232503-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,181.481,00000,000,00239,7538
2004-12-222493-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,181.481,00000,000,00239,7603
2004-12-212483-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL5,631.350,006,181.481,0007584.267,951.023.300,00239,7638
2004-12-202473-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,261.500,006,261.500,000100625,60150.000,00239,7709
2004-12-172463-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,301.510,006,301.510,0005393.394,36813.890,00239,7769
2004-12-162453-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,261.500,00000,000,00239,7806
2004-12-152443-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,261.500,006,261.500,0002261.413,77339.000,00239,7848
2004-12-142433-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,261.500,006,261.500,0002311.445,05346.500,00239,7842
2004-12-132423-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL5,921.420,005,961.430,00099586,29140.580,00239,7798
2004-12-102413-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,731.374,00000,000,00239,7840
2004-12-092403-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,211.489,005,731.374,0001781.105,34265.042,00239,7837
2004-12-082393-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL5,221.251,005,401.294,000113589,55141.363,00239,7802
2004-12-072383-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,681.363,00000,000,00239,7798
2004-12-062373-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,005,681.363,00000,000,00239,7738
2004-12-032363-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL5,211.250,105,681.363,0003031.579,76378.780,30239,7711
2004-12-022353-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,001.439,00000,000,00239,7676
2004-12-012343-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,001.439,00000,000,00239,7673
2004-11-302333-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,006,001.439,00000,000,00239,7636
2004-11-292323-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL5,971.431,106,001.439,000143853,55204.647,30239,7593
2004-11-262313-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL5,971.431,006,031.445,0003952.357,59565.245,00239,7556
2004-11-252303-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,051.451,006,051.450,00013738.309,491.992.223,00239,7526
2004-11-242293-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,011.440,006,001.438,00030180,1943.200,00239,7524
2004-11-232283-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,281.505,006,331.517,000150941,58225.750,00239,7561
2004-11-222273-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL6,261.500,007,031.686,0004963.103,10744.000,00239,7603
2004-11-192263-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL7,301.750,007,301.750,0003952.883,05691.250,00239,7638
2004-11-182253-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL7,511.800,007,551.811,00074555,54133.200,00239,7674
2004-11-172243-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,008,131.949,00000,000,00239,7663
2004-11-162233-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,008,131.949,00000,000,00239,7697
2004-11-152223-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL8,131.950,008,131.949,000100813,26195.000,00239,7757
2004-11-122213-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL7,151.715,007,151.715,0005253.754,97900.375,00239,7825
2004-11-112203-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL7,921.900,008,111.945,000126998,41239.400,00239,7823
2004-11-102193-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL8,342.000,008,372.007,00065542,15130.000,00239,7847
2004-11-092183-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL8,552.050,008,552.050,0001501.282,41307.500,00239,7834
2004-11-082173-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL8,552.050,008,552.050,00075641,20153.750,00239,7833
2004-11-052163-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL8,552.050,008,572.055,00045384,7292.250,00239,7872
2004-11-042153-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL8,772.104,008,832.118,00057500,15119.928,00239,7857
2004-11-032143-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,008,972.150,00000,000,00239,7883
2004-11-022133-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL8,972.150,008,972.150,000435,868.600,00239,7975
2004-10-292123-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,008,552.050,00000,000,00239,7944
2004-10-282113-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,008,552.050,00000,000,00239,7971
2004-10-272103-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,008,552.050,00000,000,00239,7993
2004-10-262093-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL8,552.050,008,552.050,0001501.282,33307.500,00239,7986
2004-10-252083-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,008,552.050,00000,000,00239,8059
2004-10-222073-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL8,552.050,008,552.050,00075641,14153.750,00239,8086
2004-10-212063-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,592.300,00000,000,00239,8169
2004-10-202053-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,592.300,009,592.300,00020191,8146.000,00239,8237
2004-10-192043-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,802.350,00000,000,00239,8315
2004-10-142013-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,802.350,00000,000,00239,8518
2004-10-132003-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,802.350,00000,000,00239,8525
2004-10-121993-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,802.350,00000,000,00239,8584
2004-10-111983-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,802.350,00000,000,00239,8562
2004-10-081973-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,802.350,0005685.565,091.334.800,00239,8525
2004-10-071963-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,802.350,000104010.189,782.444.000,00239,8481
2004-10-061953-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,802.350,00000,000,00239,8453
2004-10-051943-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,802.350,00000,000,00239,8358
2004-10-041933-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,802.350,00000,000,00239,8269
2004-10-011923-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,802.350,0001791.754,06420.650,00239,8153
2004-09-301913-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,802.350,0002031.989,29477.050,00239,8097
2004-09-291903-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,802.350,00075734,96176.250,00239,8084
2004-09-281893-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,802.350,00095930,99223.250,00239,7993
2004-09-271883-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,802.350,0003413.341,68801.350,00239,8043
2004-09-241873-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,802.350,0004404.311,871.034.000,00239,8031
2004-09-231863-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,802.350,00037362,5886.950,00239,8119
2004-09-221853-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,802.350,00000,000,00239,8126
2004-09-211843-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,802.350,0003523.449,30827.200,00239,8171
2004-09-201833-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,732.333,0001711.675,56401.850,00239,8305
2004-09-171823-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL7,511.800,009,272.224,0003272.454,19588.600,00239,8348
2004-09-161813-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,842.360,009,842.360,000100983,99236.000,00239,8402
2004-09-151803-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,842.360,009,842.360,00040393,5994.400,00239,8408
2004-09-141793-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,222.450,00000,000,00239,8398
2004-09-131783-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,222.450,0010,222.450,00010102,1624.500,00239,8306
2004-09-101773-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,802.350,0002352.302,62552.250,00239,8359
2004-09-091763-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,222.450,0010,222.450,00036367,7688.200,00239,8289
2004-09-081753-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,222.450,00000,000,00239,8315
2004-09-071743-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,222.450,0010,222.450,00060612,94147.000,00239,8271
2004-09-061733-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,222.450,0010,172.438,0008909.092,262.180.500,00239,8193
2004-09-021713-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,802.350,00000,000,00239,8146
2004-09-011703-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,802.350,00000,000,00239,8150
2004-08-311693-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,802.350,00037362,5686.950,00239,8225
2004-08-271673-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,802.350,00000,000,00239,7981
2004-08-261663-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,802.350,00094921,22220.900,00239,7910
2004-08-251653-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,802.350,00000,000,00239,7881
2004-08-241643-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,802.350,00000,000,00239,7930
2004-08-231633-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,802.350,00075735,00176.250,00239,7946
2004-08-201623-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,802.350,00000,000,00239,8008
2004-08-191613-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,802.350,00075734,98176.250,00239,8024
2004-08-181603-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,802.350,00062607,59145.700,00239,8004
2004-08-171593-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,802.350,00000,000,00239,8155
2004-08-161583-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,802.350,00000,000,00239,8252
2004-08-131573-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,802.350,000100979,87235.000,00239,8286
2004-08-121563-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,802.350,00000,000,00239,8346
2004-08-111553-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,802.350,0001511.479,54354.850,00239,8375
2004-08-101543-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,802.350,00000,000,00239,8403
2004-08-091533-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,802.350,00000,000,00239,8374
2004-08-061523-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,802.350,00000,000,00239,8336
2004-08-051513-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,802.350,00000,000,00239,8446
2004-08-041503-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,802.350,0001511.479,58354.850,00239,8315
2004-08-031493-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,802.350,00000,000,00239,8236
2004-08-021483-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,802.350,00034333,1879.900,00239,8113
2004-07-301473-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,802.350,0001501.469,96352.500,00239,8019
2004-07-291463-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,802.350,00000,000,00239,7879
2004-07-281453-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,802.350,00000,000,00239,7666
2004-07-271443-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,802.350,00025245,0458.750,00239,7523
2004-07-261433-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,802.350,00000,000,00239,7434
2004-07-231423-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,802.350,00050490,12117.500,00239,7390
2004-07-221413-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,842.360,0003403.332,97799.000,00239,7259
2004-07-211403-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,802.350,0003283.215,26770.800,00239,7321
2004-07-201393-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,802.350,0001201.176,31282.000,00239,7325
2004-07-191383-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,802.350,00000,000,00239,7373
2004-07-161373-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,802.350,0001691.656,54397.150,00239,7467
2004-07-151363-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,802.349,0006446.312,181.513.400,00239,7585
2004-07-141353-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,802.350,0002822.763,89662.700,00239,7709
2004-07-131343-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,802.350,0003383.312,87794.300,00239,7621
2004-07-121333-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,802.350,009,802.350,0001751.715,32411.250,00239,7509
2004-07-091323-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,802.350,00000,000,00239,7519
2004-07-081313-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,802.350,00000,000,00239,6942
2004-07-071303-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,812.350,009,812.350,00027264,7963.450,00239,6256
2004-07-061293-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,812.350,00000,000,00239,5593
2004-07-051283-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,812.350,00000,000,00239,4744
2004-07-021273-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,822.350,009,822.350,00096942,38225.600,00239,3951
2004-07-011263-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,032.400,009,982.389,000253525.424,206.084.000,00239,2996
2004-06-301253-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,822.350,009,822.350,0002662.613,14625.100,00239,2138
2004-06-291243-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,192.437,00000,000,00239,1265
2004-06-281233-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,192.437,00000,000,00239,0537
2004-06-241223-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,202.438,0010,202.437,00060612,06146.280,00238,9955
2004-06-231213-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,762.333,00000,000,00238,9616
2004-06-221203-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,042.399,009,762.333,0002512.520,15602.149,00238,9337
2004-06-211193-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,632.300,009,632.300,0001811.742,48416.300,00238,9127
2004-06-181183-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,632.300,00000,000,00238,8872
2004-06-171173-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,632.300,00000,000,00238,8764
2004-06-161163-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,632.300,009,632.300,00075722,18172.500,00238,8599
2004-06-151153-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,632.300,00000,000,00238,8594
2004-06-141143-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,632.300,009,632.300,00075722,23172.500,00238,8431
2004-06-111133-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,222.440,00000,000,00238,8226
2004-06-101123-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,222.440,0010,222.440,00014143,0434.160,00238,8085
2004-06-091113-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,262.450,00000,000,00238,7899
2004-06-081103-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,262.450,00000,000,00238,7716
2004-06-071093-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,262.450,00000,000,00238,7522
2004-06-041083-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,262.450,0010,262.450,0009039.267,132.212.350,00238,7309
2004-06-031073-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,262.450,0010,002.386,000119912.306,092.937.550,00238,7071
2004-06-021063-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,008,942.133,00000,000,00238,6951
2004-06-011053-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,008,942.133,00000,000,00238,6525
2004-05-311043-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL8,802.100,008,942.133,00075660,01157.500,00238,6337
2004-05-281033-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,062.400,0010,062.400,0005005.029,041.200.000,00238,6142
2004-05-271023-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,062.400,00000,000,00238,6048
2004-05-261013-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,062.400,0010,062.400,0001521.528,98364.800,00238,5900
2004-05-251003-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,102.410,00000,000,00238,5760
2004-05-24993-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,102.410,0010,102.410,000600760.683,3314.476.870,00238,5642
2004-05-21983-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,102.409,00000,000,00238,5538
2004-05-20973-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,072.401,0010,102.409,000110311.102,002.648.303,00238,5429
2004-05-19963-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,102.410,0010,102.410,0007197.264,411.732.790,00238,5313
2004-05-18953-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,102.410,0010,102.410,0002032.051,07489.230,00238,5247
2004-05-17943-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,102.410,0010,102.410,00075757,82180.750,00238,5144
2004-05-14933-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,152.420,0010,152.420,00086872,60208.120,00238,5049
2004-05-13923-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,152.420,00000,000,00238,4881
2004-05-12913-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,152.420,00000,000,00238,4744
2004-05-11903-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,152.420,00000,000,00238,4653
2004-05-10893-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,152.420,00000,000,00238,4495
2004-05-07883-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,152.420,0010,152.420,00014142,1033.880,00238,4287
2004-05-06873-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,192.430,00000,000,00238,4064
2004-05-05863-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,192.430,00000,000,00238,3857
2004-05-04853-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,192.430,0010,192.430,00046468,95111.780,00238,3604
2004-05-03843-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,152.420,00000,000,00238,3382
2004-04-30833-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,152.420,0010,152.420,00037375,7189.540,00238,3195
2004-04-29823-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,132.415,0010,132.414,0001501.520,18362.250,00238,2937
2004-04-28813-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,472.495,00000,000,00238,2727
2004-04-26803-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,472.495,0010,472.495,00022230,3854.890,00238,2590
2004-04-23793-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,122.412,0010,252.443,0003393.432,03817.668,00238,2463
2004-04-22783-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,272.447,00000,000,00238,2295
2004-04-21773-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,282.450,0010,272.447,00010102,8424.500,00238,2251
2004-04-20763-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,122.410,0010,122.410,0007747.830,291.865.340,00238,2211
2004-04-19753-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,122.410,0010,122.410,0007647.729,341.841.240,00238,2145
2004-04-16743-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,122.410,0010,122.410,0001411.426,55339.810,00238,2048
2004-04-15733-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,122.410,0010,122.410,0001511.527,71363.910,00238,2057
2004-04-14723-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,082.401,0010,082.400,0002002.015,97480.200,00238,1978
2004-04-13713-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,082.400,0010,082.400,0001901.914,52456.000,00238,1796
2004-04-09703-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,082.400,0010,082.400,00075755,82180.000,00238,1506
2004-04-08693-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,292.450,0010,292.450,00020205,7649.000,00238,1381
2004-04-07683-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,082.400,00000,000,00238,1174
2004-04-06673-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,082.400,0010,082.400,00075756,02180.000,00238,0903
2004-04-05663-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,082.400,00000,000,00238,0650
2004-04-02653-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,082.400,0010,082.400,0001121.129,22268.800,00238,0405
2004-04-01643-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,082.400,0010,102.403,0003133.156,20751.200,00238,0078
2004-03-31633-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,112.406,00000,000,00237,9789
2004-03-30623-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,092.400,0010,112.406,000141414.261,213.393.600,00237,9602
2004-03-29613-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,402.475,0010,402.475,000220,804.950,00237,9333
2004-03-26603-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,512.500,0010,262.442,0005555.831,761.387.500,00237,9215
2004-03-25593-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,092.400,0010,092.400,0001481.493,03355.200,00237,9051
2004-03-24583-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,092.400,00000,000,00237,8884
2004-03-23573-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,092.400,00000,000,00237,8785
2004-03-22563-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,092.400,00000,000,00237,8689
2004-03-19553-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,092.400,0010,092.400,0004564.600,991.094.400,00237,8621
2004-03-18543-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,092.400,00000,000,00237,8581
2004-03-17533-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,092.400,0010,092.400,00020201,8148.000,00237,8507
2004-03-16523-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,152.415,0010,092.400,0001491.512,95359.835,00237,8359
2004-03-15513-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,092.400,0010,102.401,0002312.331,10554.400,00237,8274
2004-03-12503-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,222.430,0010,132.410,0004304.393,821.044.900,00237,8111
2004-03-11493-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,092.400,0010,092.400,000330,287.200,00237,7963
2004-03-10483-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,092.400,0010,092.400,0001251.261,68300.000,00237,7787
2004-03-09473-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,092.400,00000,000,00237,7560
2004-03-08463-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,102.400,0010,102.400,0004064.098,76974.400,00237,7307
2004-03-05453-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,102.400,00000,000,00237,7085
2004-03-04443-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,102.400,0010,102.400,0001181.191,53283.200,00237,6770
2004-03-03433-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,102.400,0010,102.400,0002012.029,90482.400,00237,6473
2004-03-02423-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,102.400,0010,102.400,00075757,50180.000,00237,6224
2004-03-01413-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,102.400,00000,000,00237,5938
2004-02-27403-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,102.400,0010,102.400,00075757,71180.000,00237,5586
2004-02-26393-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,102.400,0010,102.400,0005355.405,671.284.000,00237,5285
2004-02-25383-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,112.400,00000,000,00237,5006
2004-02-24373-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,112.400,0010,112.400,0003853.890,96924.000,00237,4734
2004-02-23363-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,112.400,0010,112.400,00075758,05180.000,00237,4517
2004-02-20353-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,112.400,00000,000,00237,4301
2004-02-19343-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,112.400,0010,112.400,00030303,2772.000,00237,4103
2004-02-18333-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,032.380,0010,032.380,00050501,27119.000,00237,3988
2004-02-17323-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,032.380,0010,032.380,0001001.002,63238.000,00237,3765
2004-02-16313-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,982.370,00000,000,00237,3654
2004-02-13303-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,992.370,109,992.370,0002302.296,71545.123,00237,3498
2004-02-12293-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,002.373,00000,000,00237,3379
2004-02-11283-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,992.370,1010,002.373,0001511.508,01357.885,10237,3228
2004-02-10273-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,032.380,1010,032.381,00075752,21178.507,50237,3119
2004-02-09263-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,032.380,00000,000,00237,2991
2004-02-06253-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,032.380,0010,032.380,000440,129.520,00237,2849
2004-02-05243-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,142.405,0010,132.404,0003493.537,47839.345,00237,2729
2004-02-04233-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,992.370,00000,000,00237,2567
2004-02-03223-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,992.370,00000,000,00237,2559
2004-02-02213-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,009,992.370,00000,000,00237,2413
2004-01-30203-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,992.370,109,992.370,0007627.612,691.806.016,20237,2375
2004-01-29193-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,992.371,0010,002.373,0004084.077,94967.368,00237,2198
2004-01-28183-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,292.440,0010,172.413,0001231.265,25300.120,00237,2014
2004-01-27173-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,332.450,0010,332.450,00030309,9073.500,00237,1755
2004-01-26163-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,502.490,0010,502.490,00017178,4942.330,00237,1507
2004-01-23153-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,502.490,0010,502.490,00020210,0149.800,00237,1355
2004-01-22143-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,502.490,00000,000,00237,1188
2004-01-21133-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,502.490,00000,000,00237,0943
2004-01-20123-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,552.500,0010,502.490,0001501.581,85375.000,00237,0638
2004-01-19113-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,552.500,00000,000,00237,0339
2004-01-16103-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,302.441,0010,552.500,0001131.163,78275.833,00237,0143
2004-01-1593-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,552.500,00000,000,00237,0031
2004-01-1483-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,552.500,0010,552.500,00098710.412,292.467.500,00236,9796
2004-01-1373-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,532.495,0010,532.495,00010105,3024.950,00236,9444
2004-01-1263-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,552.500,0010,542.498,0002002.110,44500.000,00236,9179
2004-01-0953-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,092.390,1010,092.390,0006026.073,691.438.840,20236,8974
2004-01-0843-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,762.549,0010,742.545,0002002.152,22509.800,00236,8712
2004-01-0733-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,072.385,1010,072.385,00031312,1973.938,10236,8338
2004-01-0623-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,052.380,1010,052.380,0001901.909,65452.219,00236,8076
2004-01-0513-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,552.497,00000,000,00236,7810
2003-12-302493-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,732.540,0010,552.497,00035375,6088.900,00236,6903
2003-12-292483-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,362.452,00000,000,00236,6632
2003-12-242473-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,362.452,1010,362.452,00069715,03169.194,90236,6250
2003-12-232463-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,362.452,1010,362.452,0001001.036,38245.210,00236,6028
2003-12-222453-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,362.452,1010,362.452,0001131.171,22277.087,30236,5795
2003-12-192443-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,372.452,1010,382.456,0002282.363,38559.078,80236,5586
2003-12-182433-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,492.481,0010,492.482,00081849,56200.961,00236,5485
2003-12-172423-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,512.485,00000,000,00236,5257
2003-12-162413-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,512.485,00000,000,00236,5027
2003-12-152403-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,512.485,0010,512.485,00093977,25231.105,00236,4860
2003-12-122393-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,782.550,00000,000,00236,4647
2003-12-112383-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,792.550,0010,792.550,0001972.124,65502.350,00236,4390
2003-12-102373-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,572.500,0010,492.481,0001381.459,27345.000,00236,4196
2003-12-092363-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,492.481,0010,492.481,00025262,3762.025,00236,3986
2003-12-082353-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,372.450,1010,392.456,0001341.388,97328.313,40236,3726
2003-12-052343-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,372.450,1010,372.451,0001131.171,41276.861,30236,3478
2003-12-042333-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,582.500,0010,582.500,0005335.638,451.332.500,00236,3240
2003-12-032323-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,582.500,1010,582.500,0004945.226,741.235.049,40236,2945
2003-12-022313-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,572.497,00000,000,00236,2697
2003-12-012303-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,572.497,00000,000,00236,2436
2003-11-282293-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,382.452,0010,572.497,0002102.179,83514.920,00236,2200
2003-11-272283-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,372.450,0010,372.450,0002662.759,17651.700,00236,1942
2003-11-262273-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,182.405,1010,372.450,0004544.623,541.091.915,40236,1646
2003-11-252263-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,382.450,00000,000,00236,1373
2003-11-242253-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,382.450,00000,000,00236,1156
2003-11-212243-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,382.450,00000,000,00236,0906
2003-11-202233-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,382.450,00000,000,00236,0689
2003-11-192223-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,382.450,0010,382.450,00075778,43183.750,00236,0532
2003-11-182213-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,592.500,0010,592.500,00024254,2060.000,00236,0344
2003-11-172203-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,802.550,00000,000,00236,0077
2003-11-142193-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,812.550,0010,812.550,0004895.283,741.246.950,00235,9978
2003-11-132183-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,812.550,0010,802.548,0007007.564,531.785.000,00235,9698
2003-11-122173-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,382.450,00000,000,00235,9393
2003-11-112163-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,392.450,00000,000,00235,9140
2003-11-102153-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,392.450,0010,392.450,00018186,9544.100,00235,8892
2003-11-072143-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,182.401,0010,242.416,0007277.400,531.745.527,00235,8652
2003-11-062133-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,812.549,0010,772.540,0006006.485,201.529.400,00235,8294
2003-11-052123-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,602.500,0010,602.500,0001401.484,30350.000,00235,8007
2003-11-042113-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,182.401,0010,182.401,0001001.018,35240.100,00235,7724
2003-11-032103-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,182.400,00000,000,00235,7501
2003-10-302093-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,182.400,0010,182.400,00075763,60180.000,00235,7260
2003-10-292083-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,382.446,00000,000,00235,7056
2003-10-282073-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,402.450,0010,382.446,00054561,35132.300,00235,6819
2003-10-272063-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,502.475,00000,000,00235,6654
2003-10-242053-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,502.475,00000,000,00235,6468
2003-10-232043-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,502.475,00000,000,00235,6402
2003-10-222033-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,502.475,0010,502.475,00050525,21123.750,00235,6178
2003-10-212023-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,062.370,00000,000,00235,6021
2003-10-202013-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,062.370,00000,000,00235,5844
2003-10-172003-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,062.370,0010,062.370,0001081.086,60255.960,00235,5605
2003-10-161993-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,192.400,00000,000,00235,5392
2003-10-151983-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,192.400,0010,192.400,00075764,28180.000,00235,5163
2003-10-141973-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,192.400,0010,192.400,0001301.324,90312.000,00235,4888
2003-10-131963-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,192.400,00000,000,00235,4545
2003-10-101953-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,192.400,00000,000,00235,4326
2003-10-091943-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,202.400,0010,202.400,00090917,56216.000,00235,4069
2003-10-081933-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,202.400,0010,202.400,0001051.070,61252.000,00235,3807
2003-10-071923-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,202.400,0010,202.400,0004524.609,271.084.800,00235,3518
2003-10-061913-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,202.400,0010,202.400,0001541.570,62369.600,00235,3212
2003-10-031903-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,202.400,0010,202.400,00075765,00180.000,00235,2947
2003-10-021893-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,032.360,0010,032.360,00050501,57118.000,00235,2597
2003-10-011883-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,822.311,0010,152.387,000142313.980,013.288.553,00235,2325
2003-09-301873-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,202.400,00000,000,00235,2071
2003-09-291863-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,202.400,0010,202.400,00075765,35180.000,00235,1867
2003-09-261853-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,212.400,0010,182.393,0001061.081,85254.400,00235,1521
2003-09-251843-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,042.361,00000,000,00235,1262
2003-09-241833-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,042.361,0010,042.361,0002002.008,50472.200,00235,1009
2003-09-231823-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,002.350,00000,000,00235,0736
2003-09-221813-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,002.350,0010,002.350,00075749,84176.250,00235,0504
2003-09-191803-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,042.360,0010,062.365,0002652.660,92625.400,00235,0315
2003-09-181793-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,002.350,00000,000,00235,0096
2003-09-171783-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,002.350,00000,000,00234,9949
2003-09-161773-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,002.350,00000,000,00234,9779
2003-09-151763-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,002.350,00000,000,00234,9576
2003-09-121753-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,002.350,00000,000,00234,9365
2003-09-111743-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,002.350,0010,002.350,00010100,0423.500,00234,9116
2003-09-101733-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,162.386,00000,000,00234,8893
2003-09-091723-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,222.400,0010,162.386,0004104.189,46984.000,00234,8749
2003-09-081713-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,222.400,00000,000,00234,8864
2003-09-051703-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,222.400,0010,222.400,0006907.050,031.656.000,00234,8925
2003-09-041693-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,222.400,00000,000,00234,9089
2003-09-031683-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,222.400,00000,000,00234,9086
2003-09-021673-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,222.400,0010,222.400,00015153,2536.000,00234,9118
2003-09-011663-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,222.400,0010,222.400,0001001.021,62240.000,00234,9210
2003-08-291653-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,222.400,00000,000,00234,9364
2003-08-281643-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,222.400,00000,000,00234,9378
2003-08-271633-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,222.400,0010,222.400,00075766,15180.000,00234,9399
2003-08-261623-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,222.400,0010,222.400,00081827,45194.400,00234,9398
2003-08-251613-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,222.400,00000,000,00234,9152
2003-08-221603-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,222.400,00000,000,00234,8729
2003-08-181563-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,222.400,00000,000,00234,7399
2003-08-141553-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,232.400,00000,000,00234,7072
2003-08-131543-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,232.400,00000,000,00234,6768
2003-08-121533-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,232.400,0010,232.400,0001781.820,57427.200,00234,6524
2003-08-111523-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,022.350,00000,000,00234,6190
2003-08-081513-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,022.350,1010,022.350,0001001.001,79235.010,00234,5911
2003-08-071503-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,022.351,0010,092.367,00075751,72176.325,00234,5609
2003-08-061493-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,232.400,00000,000,00234,5342
2003-08-051483-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL0,000,0010,232.400,00000,000,00234,5048
2003-08-041473-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL10,242.400,0010,242.400,00075767,65180.000,00234,4828
2003-08-011463-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL9,812.300,009,812.300,00075735,77172.500,00234,4495
2003-07-311453-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE9,812.300,009,812.300,00089873,21204.700,00234,4220
2003-07-301443-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,032.352,00000,000,00234,3969
2003-07-291433-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,042.352,00000,000,00234,3659
2003-07-281423-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,032.350,0010,042.352,0003033.038,44712.050,00234,3469
2003-07-251413-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,202.390,0010,202.390,00075764,97179.250,00234,3225
2003-07-241403-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,132.374,2010,202.389,0003783.830,32897.447,60234,3010
2003-07-231393-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,242.400,00000,000,00234,2773
2003-07-221383-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,242.400,00000,000,00234,2695
2003-07-211373-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,252.400,0010,252.400,00075768,43180.000,00234,2440
2003-07-181363-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,292.410,00000,000,00234,2251
2003-07-171353-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,252.400,0010,292.410,00075768,57180.000,00234,2012
2003-07-161343-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,252.400,0010,252.400,0001251.281,11300.000,00234,1725
2003-07-151333-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,322.416,00000,000,00234,1441
2003-07-141323-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,262.401,0010,322.416,0002242.297,31537.824,00234,1101
2003-07-111313-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,472.450,00000,000,00234,0786
2003-07-101303-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,472.450,00000,000,00234,0426
2003-07-091293-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,472.450,0010,472.450,00075785,17183.750,00234,0272
2003-07-081283-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,482.451,0010,482.451,0001511.581,78370.101,00233,9769
2003-07-071273-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,692.500,00000,000,00233,9456
2003-07-041263-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,692.500,00000,000,00233,9089
2003-07-031253-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,692.500,00000,000,00233,8738
2003-07-021243-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,692.500,00000,000,00233,8438
2003-07-011233-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,692.500,0010,692.500,0005976.383,231.492.500,00233,8158
2003-06-301223-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,732.508,00000,000,00233,7867
2003-06-271213-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,732.508,0010,732.508,0003283.519,17822.624,00233,7549
2003-06-261203-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,752.513,00000,000,00233,7243
2003-06-241193-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,752.513,00000,000,00233,6812
2003-06-231183-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,762.513,00000,000,00233,6504
2003-06-201173-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,762.513,2010,762.513,0002953.173,55741.394,00233,6168
2003-06-191163-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,922.550,0010,922.550,00036393,0091.800,00233,5856
2003-06-181153-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,092.590,0011,092.590,000555,4512.950,00233,5588
2003-06-171143-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,762.513,2010,762.513,0001521.635,83382.006,40233,5240
2003-06-161133-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,882.540,0010,882.540,0004615.014,821.170.940,00233,4957
2003-06-131123-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,762.513,0010,762.513,0001001.076,38251.300,00233,4681
2003-06-121113-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,772.513,4010,772.513,00025269,1762.835,00233,4377
2003-06-111103-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,882.540,00000,000,00233,4095
2003-06-101093-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,882.540,00000,000,00233,3846
2003-06-091083-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,882.540,00000,000,00233,3596
2003-06-061073-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,892.540,0010,892.540,000554,4312.700,00233,3409
2003-06-051063-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,502.450,00000,000,00233,3156
2003-06-041053-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,502.450,00000,000,00233,2888
2003-06-031043-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,502.450,0010,502.450,000773,5217.150,00233,2671
2003-06-021033-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,132.596,0010,772.511,0002052.281,66532.180,00233,2427
2003-05-301023-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,512.450,0010,512.450,00075787,88183.750,00233,2213
2003-05-291013-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,452.438,00000,000,00233,2031
2003-05-281003-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,512.450,0010,462.438,0004544.770,161.112.300,00233,1788
2003-05-27993-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,362.415,00000,000,00233,1505
2003-05-26983-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,362.415,1010,362.415,0001511.564,29364.680,10233,1280
2003-05-23973-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,722.500,0010,722.498,00040429,00100.000,00233,1018
2003-05-22963-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,512.450,0010,512.450,0001511.587,23369.950,00233,0789
2003-05-21953-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,182.372,00000,000,00233,0578
2003-05-20943-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,182.372,0010,182.372,0002282.320,72540.816,00233,0376
2003-05-19933-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,142.362,00000,000,00233,0029
2003-05-16923-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,142.362,00000,000,00232,9896
2003-05-15913-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,142.362,00000,000,00232,9761
2003-05-14903-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,142.362,1010,142.362,0003023.062,40713.354,20232,9394
2003-05-13893-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,162.600,0011,092.584,000104611.676,492.719.600,00232,9124
2003-05-12883-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,802.514,3010,862.528,0003764.059,61945.376,80232,8736
2003-05-09873-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,822.520,00000,000,00232,8431
2003-05-08863-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,822.520,0010,822.520,00092410.001,642.328.480,00232,8098
2003-05-07853-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,832.520,0010,832.520,0001501.623,91378.000,00232,7718
2003-05-06843-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0011,172.600,00000,000,00232,7331
2003-05-05833-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,172.600,0011,172.600,00020223,4552.000,00232,7121
2003-04-30823-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,852.524,00000,000,00232,6630
2003-04-29813-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,852.524,00000,000,00232,6343
2003-04-28803-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,852.524,0010,852.524,00075813,83189.300,00232,6045
2003-04-25793-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,852.524,00000,000,00232,5752
2003-04-24783-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,852.524,00000,000,00232,5495
2003-04-23773-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,852.524,0010,852.524,00049531,87123.676,00232,5285
2003-04-22763-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,852.522,00000,000,00232,5053
2003-04-18753-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,852.522,0010,852.522,00075813,63189.150,00232,4772
2003-04-17743-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0011,092.578,00000,000,00232,4570
2003-04-16733-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,842.520,0011,092.578,0002412.612,94607.320,00232,4276
2003-04-15723-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,842.520,00000,000,00232,4008
2003-04-14713-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,842.520,00000,000,00232,3774
2003-04-11703-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,852.520,0010,852.520,00075813,43189.000,00232,3504
2003-04-10693-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,022.560,0011,022.560,0002502.754,82640.000,00232,3202
2003-04-09683-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0011,052.567,00000,000,00232,2917
2003-04-08673-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,032.561,1011,052.567,0002012.216,28514.781,10232,2723
2003-04-07663-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,072.570,0011,072.570,0005315.875,951.364.670,00232,2468
2003-04-04653-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0011,072.570,00000,000,00232,2252
2003-03-27593-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,202.600,0011,202.600,0001441.612,94374.400,00232,1230
2003-03-26583-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,032.560,0011,032.560,00085937,50217.600,00232,1055
2003-03-25573-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,032.560,0011,032.560,0004204.632,731.075.200,00232,0880
2003-03-24563-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0011,032.560,00000,000,00232,0688
2003-03-21553-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0011,032.560,00000,000,00232,0459
2003-03-20543-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0011,032.560,00000,000,00232,0209
2003-03-19533-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0011,032.560,00000,000,00231,9931
2003-03-18523-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,042.560,0011,042.560,00037408,3494.720,00231,9655
2003-03-17513-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,042.560,0011,042.560,0002662.935,90680.960,00231,9422
2003-03-14503-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0011,042.560,00000,000,00231,9239
2003-03-13493-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0011,042.560,00000,000,00231,8981
2003-03-12483-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,042.560,0011,042.560,00075828,07192.000,00231,8658
2003-03-11473-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0011,002.550,00000,000,00231,8392
2003-03-10463-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0011,002.550,00000,000,00231,8090
2003-03-07453-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0011,002.550,00000,000,00231,7779
2003-03-06443-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,002.550,0011,002.550,0003033.334,08772.650,00231,7431
2003-03-05433-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,222.600,0011,222.600,00010112,2126.000,00231,7110
2003-03-04423-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,922.530,00000,000,00231,6749
2003-03-03413-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,922.530,1010,922.530,00041447,82103.734,10231,6423
2003-02-28403-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,922.530,1010,952.535,0002532.763,87640.115,30231,6012
2003-02-27393-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,012.550,1011,012.550,0003013.314,68767.580,10231,5699
2003-02-26383-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,012.550,1011,012.550,00075826,00191.257,50231,5479
2003-02-25373-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0011,012.550,00000,000,00231,5113
2003-02-24363-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,022.550,0011,022.550,00075826,21191.250,00231,4784
2003-02-21353-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0011,022.551,00000,000,00231,4512
2003-02-20343-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,022.551,1011,022.551,0001231.355,90313.785,30231,4230
2003-02-19333-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,022.551,0011,022.551,00060661,45153.060,00231,4017
2003-02-18323-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,022.550,0011,022.550,0005506.061,481.402.500,00231,3790
2003-02-17313-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,982.541,0010,982.541,000221,975.082,00231,3522
2003-02-14303-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,982.540,0010,982.540,0001892.075,23480.060,00231,3283
2003-02-13293-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,242.600,0011,212.593,0004414.957,201.146.600,00231,2999
2003-02-12283-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,032.550,0011,032.550,00075826,99191.250,00231,2612
2003-02-11273-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,882.516,0010,882.516,0003854.189,08968.660,00231,2348
2003-02-10263-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,862.511,00000,000,00231,2058
2003-02-07253-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,882.514,2010,862.511,000887,0020.113,60231,1825
2003-02-06243-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,842.506,0010,842.506,0001001.084,13250.600,00231,1536
2003-02-05233-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,832.502,00000,000,00231,1133
2003-02-04223-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,832.502,0010,832.502,0001141.234,33285.228,00231,0794
2003-02-03213-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,662.694,0011,242.598,0004134.815,571.112.622,00231,0470
2003-01-31203-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,822.500,0010,822.500,000886,5720.000,00231,0145
2003-01-30193-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,822.500,0010,822.500,0001801.948,16450.000,00230,9874
2003-01-29183-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,822.500,00000,000,00230,9584
2003-01-28173-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,832.500,0010,832.500,0002402.598,21600.000,00230,9286
2003-01-27163-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,832.500,00000,000,00230,8950
2003-01-24153-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,832.500,0010,832.500,0004695.078,801.172.500,00230,8614
2003-01-23143-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,422.406,3010,422.406,00020208,4948.126,00230,8294
2003-01-22133-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,422.405,00000,000,00230,8042
2003-01-21123-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,422.405,00000,000,00230,7844
2003-01-20113-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,422.405,0010,422.405,00016166,7538.480,00230,7614
2003-01-17103-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,412.403,0010,412.403,0001691.760,02406.107,00230,7399
2003-01-1693-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,412.402,7010,412.402,00018187,4443.248,60230,7276
2003-01-1583-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,842.500,00000,000,00230,7176
2003-01-1473-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,842.500,0010,842.500,0004304.659,921.075.000,00230,6909
2003-01-1363-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,542.430,00000,000,00230,6564
2003-01-1053-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,542.430,00000,000,00230,6202
2003-01-0943-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,542.430,0010,542.430,0001501.580,50364.500,00230,6238
2003-01-0833-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,412.400,0010,412.400,0002963.080,49710.400,00230,6126
2003-01-0723-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,462.410,4010,482.415,0002132.227,00513.415,20230,5412
2003-01-0613-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,482.416,2010,482.416,0003033.176,56732.108,60230,4724
2002-12-302473-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,492.416,00000,000,00230,2673
2002-12-272463-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,492.416,00000,000,00230,2205
2002-12-242453-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,502.416,0010,502.416,0002782.918,19671.648,00230,1592
2002-12-232443-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,492.415,2010,492.415,00075787,10181.140,00230,1371
2002-12-202433-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,502.415,2010,532.422,0003043.190,76734.220,80230,1087
2002-12-192423-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,502.415,00000,000,00230,0807
2002-12-182413-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,502.415,00000,000,00230,0596
2002-12-172403-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,502.415,00000,000,00230,0292
2002-12-162393-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,502.415,00000,000,00230,0014
2002-12-132383-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,502.415,3010,502.415,00030315,0772.459,00229,9753
2002-12-122373-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,872.500,0010,762.475,0002142.326,60535.000,00229,9488
2002-12-112363-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,832.490,00000,000,00229,9223
2002-12-102353-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,832.490,00000,000,00229,8888
2002-12-092343-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,832.490,0010,832.490,000997,5022.410,00229,8527
2002-12-062333-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,502.413,0010,502.413,0001571.648,43378.841,00229,8186
2002-12-052323-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,492.411,1010,492.411,0003163.315,70761.907,60229,7880
2002-12-042313-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,882.499,00000,000,00229,7529
2002-12-032303-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,882.499,0010,882.499,00015163,1837.485,00229,7162
2002-12-022293-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,502.411,1010,502.411,00075787,28180.832,50229,6914
2002-11-292283-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,462.403,00000,000,00229,6486
2002-11-282273-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,472.403,00000,000,00229,6196
2002-11-272263-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,472.403,00000,000,00229,5889
2002-11-262253-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,472.403,0010,472.403,00025261,6960.075,00229,5633
2002-11-252243-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,472.402,1010,462.402,00054565,11129.713,40229,5358
2002-11-222233-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,462.400,9010,792.476,0002832.960,54679.454,70229,5034
2002-11-212223-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,892.500,0010,892.500,00020217,8950.000,00229,4716
2002-11-202213-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,112.550,0010,912.503,00060666,83153.000,00229,4455
2002-11-192203-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,122.550,0011,122.550,00075833,63191.250,00229,4197
2002-11-182193-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,502.408,00000,000,00229,3935
2002-11-152183-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,502.408,00000,000,00229,3807
2002-11-142173-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,462.400,0010,502.408,00050523,18120.000,00229,3663
2002-11-132163-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,552.420,00000,000,00229,3277
2002-11-122153-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,552.420,0010,552.420,0002242.364,17542.080,00229,2895
2002-11-112143-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,562.420,00000,000,00229,2529
2002-11-082133-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,562.420,00000,000,00229,2182
2002-11-072123-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,562.420,0010,562.420,000663,3514.520,00229,1866
2002-11-062113-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,522.410,0010,572.423,00033347,0779.530,00229,1498
2002-11-052103-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,042.301,1010,042.301,0001511.516,58347.466,10229,1120
2002-10-302083-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE9,652.211,009,652.211,0003032.925,38669.933,00229,0068
2002-10-292073-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,922.500,00000,000,00228,9717
2002-10-282063-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,922.500,0010,922.500,0001611.758,11402.500,00228,9386
2002-10-252053-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,922.500,0010,922.500,0003493.811,59872.500,00228,9069
2002-10-242043-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,922.500,00000,000,00228,8773
2002-10-232033-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,922.500,00000,000,00228,8432
2002-10-222023-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,932.500,0010,932.500,0001151.256,47287.500,00228,8152
2002-10-212013-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,362.599,0011,142.549,0003003.407,96779.700,00228,7878
2002-10-182003-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,492.400,0010,482.398,0001411.479,28338.400,00228,7607
2002-10-171993-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,932.499,00000,000,00228,7393
2002-10-161983-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,932.499,00000,000,00228,7101
2002-10-141963-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,932.499,0010,932.499,0003133.420,75782.187,00228,6597
2002-10-101943-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,372.598,0011,372.598,00020227,3051.960,00228,5936
2002-10-091933-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,372.599,0010,562.413,0007939.016,862.061.007,00228,5727
2002-10-071913-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,602.649,9011,382.600,0002713.142,60718.122,90228,5121
2002-10-041903-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,382.600,0011,382.600,0001331.513,49345.800,00228,4781
2002-10-031893-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,552.411,00000,000,00228,4401
2002-10-021883-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,562.411,0010,562.411,00062654,45149.482,00228,4078
2002-10-011873-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,562.411,0010,562.411,0003033.198,85730.533,00228,3735
2002-09-301863-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,562.411,00000,000,00228,3441
2002-09-271853-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,562.411,1010,562.411,00058612,51139.843,80228,3133
2002-09-261843-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,562.411,1010,592.418,00037390,7889.210,70228,2860
2002-09-251833-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,602.420,00000,000,00228,2486
2002-09-241823-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,602.420,00000,000,00228,2191
2002-09-231813-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,612.420,2010,612.420,0002002.121,21484.040,00228,1910
2002-09-201803-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,402.600,0011,402.600,00035398,8491.000,00228,1617
2002-09-191793-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,962.500,0010,962.500,0003603.945,01900.000,00228,1365
2002-09-181783-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,962.500,0010,962.500,00010109,6025.000,00228,1069
2002-09-161763-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,962.500,00000,000,00228,0527
2002-09-131753-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,962.500,00000,000,00228,0263
2002-09-121743-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,972.500,0010,972.500,000554,8312.500,00227,9956
2002-09-111733-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,622.420,2010,622.420,0001501.592,46363.030,00227,9684
2002-09-101723-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,622.420,2010,762.452,00045477,80108.909,00227,9367
2002-09-091713-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0011,412.600,00000,000,00227,9067
2002-09-051693-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,622.420,2010,622.420,00035371,7884.707,00227,8440
2002-09-041683-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0011,612.644,00000,000,00227,8148
2002-09-031673-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0011,612.644,00000,000,00227,7763
2002-09-021663-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0011,612.644,00000,000,00227,7428
2002-08-301653-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,422.600,0011,612.644,0001952.226,52507.000,00227,7093
2002-08-291643-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0012,022.737,00000,000,00227,6964
2002-08-281633-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE12,292.798,9012,022.737,0002503.073,63699.725,00227,6544
2002-08-261613-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0011,422.600,00000,000,00227,5806
2002-08-231603-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,432.600,0011,432.600,0005396.158,701.401.400,00227,5479
2002-08-221593-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,432.600,0011,432.600,0003033.462,64787.800,00227,5144
2002-08-211583-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0011,432.600,00000,000,00227,4748
2002-08-201573-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,432.600,0011,432.600,0001011.154,57262.600,00227,4436
2002-08-191563-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,572.403,1010,572.403,00081855,92194.651,10227,4184
2002-08-161553-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0011,652.650,00000,000,00227,3886
2002-08-141543-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0011,662.650,00000,000,00227,3472
2002-08-131533-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0011,662.650,00000,000,00227,3202
2002-08-121523-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0011,662.650,00000,000,00227,2934
2002-08-091513-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0011,662.650,00000,000,00227,2634
2002-08-081503-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,662.650,0011,662.650,000110412.874,612.925.600,00227,2380
2002-08-071493-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,882.700,0011,882.699,0005056.001,051.363.500,00227,2101
2002-08-051473-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE12,332.800,0012,192.770,0005006.163,361.400.000,00227,1489
2002-08-021463-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,132.301,0010,222.322,0001511.529,80347.451,00227,1220
2002-08-011453-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,452.600,0011,632.640,00070801,45182.000,00227,0896
2002-07-301433-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0012,332.800,00000,000,00227,0316
2002-07-291423-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE12,342.800,0012,342.800,00075925,13210.000,00226,9956
2002-07-261413-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE12,342.800,0012,332.799,0001241.529,75347.200,00226,9659
2002-07-251403-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,462.601,0011,462.601,00075859,62195.075,00226,9311
2002-07-241393-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0012,622.864,00000,000,00226,9049
2002-07-231383-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE12,652.869,0012,622.864,00064809,34183.616,00226,8715
2002-07-221373-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE12,732.888,0012,732.888,0003003.819,43866.400,00226,8400
2002-07-191363-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE12,762.894,0012,762.894,00027344,5178.138,00226,8075
2002-07-181353-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE12,772.895,0012,762.894,000240030.637,836.948.000,00226,7785
2002-07-171343-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE12,772.895,0012,402.811,000172822.062,495.002.560,00226,7450
2002-07-161333-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE12,792.899,0012,782.898,000201025.701,495.826.990,00226,7180
2002-07-151323-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE12,752.890,0012,782.897,000268334.203,967.753.870,00226,6951
2002-07-121313-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0012,792.900,00000,000,00226,6668
2002-07-111303-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE12,802.900,0012,802.900,0001121.433,14324.800,00226,6346
2002-07-101293-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE12,802.900,0012,592.853,0005667.243,631.641.400,00226,5990
2002-07-091283-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE12,802.900,0012,802.900,00075959,92217.500,00226,5818
2002-07-081273-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,922.700,0011,812.675,000122014.539,373.294.000,00226,5573
2002-07-051263-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,602.400,0010,602.400,00075794,63180.000,00226,5217
2002-07-041253-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,602.400,00000,000,00226,4785
2002-07-031243-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,602.400,1010,602.400,00012127,1928.801,20226,4450
2002-07-021233-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0011,932.700,00000,000,00226,4009
2002-07-011223-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0011,932.700,00000,000,00226,3546
2002-06-281213-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0011,932.700,00000,000,00226,3098
2002-06-271203-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,932.700,0011,932.700,000111,932.700,00226,2779
2002-06-261193-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0011,932.700,00000,000,00226,2407
2002-06-241183-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,942.700,0011,942.700,0001511.802,46407.700,00226,1910
2002-06-201163-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE13,252.996,0013,182.981,00029384,2286.884,00226,1328
2002-06-191153-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE12,162.749,0012,032.721,0003454.194,73948.405,00226,0946
2002-06-181143-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,942.700,0011,932.697,0006187.381,131.668.600,00226,0628
2002-06-171133-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,502.600,0011,502.600,00051586,63132.600,00226,0357
2002-06-141123-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,182.300,1010,432.357,0006606.716,761.518.066,00226,0118
2002-06-121103-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE11,062.500,0011,062.500,0001441.593,36360.000,00225,9383
2002-06-111093-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,0010,582.391,00000,000,00225,8922
2002-06-101083-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,632.400,0010,592.391,000185119.668,804.442.400,00225,8602
2002-06-071073-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,192.300,2010,182.300,0001901.935,20437.038,00225,8360
2002-06-061063-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,192.300,0010,192.300,00075763,94172.500,00225,8045
2002-06-051053-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE9,752.201,109,752.201,00064623,94140.870,40225,7747
2002-06-041043-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE9,752.200,009,752.200,0001511.471,59332.200,00225,7417
2002-06-031033-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE9,532.151,009,532.151,00055524,15118.305,00225,7067
2002-05-311023-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,009,532.150,00000,000,00225,6702
2002-05-301013-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE9,752.200,009,532.150,0002352.291,28517.000,00225,6383
2002-05-291003-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,062.270,009,172.069,0003583.602,12812.660,00225,6058
2002-05-28993-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE9,752.200,009,752.200,0003783.686,53831.600,00225,5782
2002-05-27983-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE9,752.200,009,682.184,0004734.613,621.040.600,00225,5495
2002-05-24973-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE9,312.100,009,682.184,0003803.538,63798.000,00225,5112
2002-05-23963-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE9,762.200,009,762.200,0001841.795,32404.800,00225,4755
2002-05-22953-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE9,762.200,009,762.200,0001811.766,29398.200,00225,4443
2002-05-21943-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,009,762.199,00000,000,00225,4115
2002-05-20933-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE9,762.200,009,762.199,0001871.825,38411.400,00225,3781
2002-05-17923-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,009,752.198,00000,000,00225,3470
2002-05-16913-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE9,762.198,909,752.198,0002652.585,97582.708,50225,3348
2002-05-15903-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE9,762.200,009,762.200,00075732,28165.000,00225,3245
2002-05-14893-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE9,772.200,009,772.200,00074722,65162.800,00225,2806
2002-05-13883-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE9,552.150,009,552.150,00077734,98165.550,00225,2446
2002-05-10873-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE9,772.200,009,772.200,0003032.960,02666.600,00225,2015
2002-05-09863-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE9,992.250,009,902.228,0004684.676,651.053.000,00225,1610
2002-05-08853-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE10,222.300,0010,122.279,0005755.874,801.322.500,00225,1140
2002-05-07843-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE9,772.200,009,772.200,0005004.887,431.100.000,00225,0670
2002-05-06833-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE8,932.010,008,952.013,0002662.375,97534.660,00225,0282
2002-04-30823-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,008,892.000,00000,000,00224,9090
2002-04-29813-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE8,892.000,008,892.000,00030266,8160.000,00224,8751
2002-04-26803-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE8,902.000,008,902.000,0003032.695,24606.000,00224,8408
2002-04-25793-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE8,451.900,008,451.900,00030253,5557.000,00224,8080
2002-04-24783-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE8,451.900,008,451.900,00060507,17114.000,00224,7772
2002-04-23773-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE0,000,008,241.851,00000,000,00224,7558
2002-04-22763-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE8,241.851,208,241.851,00080659,02148.096,00224,7230
2002-04-18743-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE8,061.811,008,061.811,000124999,56224.564,00224,6631
2002-04-16723-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE8,281.860,008,281.860,0002281.888,07424.080,00224,6108
2002-04-09673-prosti trgC, redne delnice, v EURFRAGSI0031103599FRUCTAL REDNE8,021.800,008,011.798,0006004.811,841.080.000,00224,4465
Stevilo zapisov: 832