Tecajnica Ljubljanske borze za VP 'KOLR'

DATUMST TECTIERTYPEVPISINIZDAJATZADNJIZADNJI SITPOVPPOVP SITST POSLOVKOLICINAPROMETPROMET SITSRED TECAJ
2005-05-169212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0024,005.750,00000,000,00239,6222
2005-05-139112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0024,005.750,00000,000,00239,6286
2005-05-129012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0023,995.750,00000,000,00239,6348
2005-05-118912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0023,995.750,00000,000,00239,6386
2005-05-108812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0023,995.750,00000,000,00239,6450
2005-05-098712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0023,995.750,00000,000,00239,6479
2005-05-068612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0023,995.750,00000,000,00239,6545
2005-05-058512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0023,995.750,00000,000,00239,6523
2005-05-038312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0023,995.750,00000,000,00239,6618
2005-04-298212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0023,995.750,00000,000,00239,6694
2005-04-288112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0023,995.750,00000,000,00239,6704
2005-04-268012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,995.750,0023,995.750,0001443.454,62828.000,00239,6789
2005-04-227812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,995.750,0023,995.750,000100023.990,135.750.000,00239,6819
2005-04-207612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,995.750,0023,995.750,000371,9717.250,00239,6936
2005-04-197512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0023,995.750,00000,000,00239,7025
2005-04-187412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0023,995.750,00000,000,00239,7074
2005-04-157312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0023,995.750,00000,000,00239,7142
2005-04-147212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0023,995.750,00000,000,00239,7207
2005-04-137112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,995.750,0023,995.750,000521.247,28299.000,00239,7211
2005-04-127012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0023,995.750,00000,000,00239,7242
2005-04-116912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,995.750,0023,995.750,0002415.780,451.385.750,00239,7303
2005-04-086812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0023,995.750,00000,000,00239,7315
2005-04-076712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0023,985.750,00000,000,00239,7349
2005-04-066612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0023,995.750,00000,000,00239,7255
2005-04-056512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,995.750,0023,995.750,0001102.638,40632.500,00239,7282
2005-04-046412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,995.750,0023,995.750,0001002.398,52575.000,00239,7316
2005-04-016312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,995.750,0023,995.750,000531.271,23304.750,00239,7279
2005-03-316212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,995.750,0023,995.750,00013311,8174.750,00239,7271
2005-03-306112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,036.000,0024,945.980,00042010.511,912.520.000,00239,7281
2005-03-296012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0023,995.750,00000,000,00239,7206
2005-03-245812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0023,995.750,00000,000,00239,7159
2005-03-235712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0023,995.750,00000,000,00239,7209
2005-03-225612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0023,995.750,00000,000,00239,7190
2005-03-215512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,995.750,0023,995.750,00066715.998,913.835.250,00239,7195
2005-03-185412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0023,995.750,00000,000,00239,7234
2005-03-175312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0023,995.750,00000,000,00239,7246
2005-03-165212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0023,995.750,00000,000,00239,7279
2005-03-155112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,995.750,0023,995.750,000501.199,25287.500,00239,7326
2005-03-145012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,036.000,0024,015.755,00045611.412,772.736.000,00239,7314
2005-03-114912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0023,995.750,00000,000,00239,7304
2005-03-104812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,995.750,0023,995.750,00051312.304,342.949.750,00239,7325
2005-03-094712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0023,985.750,00000,000,00239,7358
2005-03-084612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0023,985.750,00000,000,00239,7409
2005-03-074512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,985.750,0023,985.750,000892.134,57511.750,00239,7440
2005-03-044412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,985.750,0023,985.750,0001142.734,20655.500,00239,7409
2005-03-034312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0024,215.805,00000,000,00239,7456
2005-03-024212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0024,215.805,00000,000,00239,7461
2005-03-014112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,215.805,0024,215.805,00062715.181,743.639.735,00239,7443
2005-02-284012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,215.805,1024,225.807,0003147.602,991.822.801,40239,7481
2005-02-253912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,215.805,1024,215.805,0001363.292,99789.493,60239,7497
2005-02-243812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,215.805,1024,205.803,0002486.004,831.439.664,80239,7511
2005-02-233712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,205.803,1024,205.803,0003007.261,481.740.930,00239,7485
2005-02-223612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0024,205.803,00000,000,00239,7441
2005-02-213512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,215.803,1024,215.803,000892.154,32516.475,90239,7401
2005-02-183412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0024,135.785,00000,000,00239,7417
2005-02-173312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,205.802,0024,135.785,0001734.186,871.003.746,00239,7365
2005-02-163212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0024,055.765,00000,000,00239,7357
2005-02-153112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,055.765,1024,055.765,0002906.973,631.671.879,00239,7431
2005-02-143012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,055.765,1024,095.775,0003628.705,082.086.966,20239,7412
2005-02-112912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,195.800,0024,095.776,00050112.120,522.905.800,00239,7421
2005-02-102812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0024,035.761,00000,000,00239,7470
2005-02-092712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,035.761,0024,035.761,00016384,4692.176,00239,7516
2005-02-072612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,005.755,0024,005.755,0001002.400,39575.500,00239,7526
2005-02-042512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,035.760,1024,025.760,000601.441,51345.606,00239,7535
2005-02-032412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,995.751,0023,995.751,0003829.162,922.196.882,00239,7579
2005-02-022312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,985.750,0023,985.750,000501.199,12287.500,00239,7591
2005-02-012212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,825.710,0023,865.721,00067115.980,343.831.410,00239,7578
2005-01-312112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,785.701,1023,975.748,000962.282,74547.305,60239,7578
2005-01-282012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,985.750,0023,985.750,0001503.597,46862.500,00239,7525
2005-01-271912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,985.750,0023,985.750,00056613.574,813.254.500,00239,7456
2005-01-261812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,785.700,0023,985.749,000153536.495,278.749.500,00239,7434
2005-01-251712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,985.750,1023,985.750,00046411.128,742.668.046,40239,7437
2005-01-241612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0023,975.747,00000,000,00239,7499
2005-01-211512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,985.750,0023,975.747,000117328.132,146.744.750,00239,7525
2005-01-201412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,775.700,0023,675.675,000143634.139,318.185.200,00239,7588
2005-01-191312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,775.700,0023,335.594,000228154.228,2713.001.700,00239,7587
2005-01-181212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,415.853,0024,415.853,00045911.204,842.686.527,00239,7648
2005-01-171112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0027,106.499,00000,000,00239,7764
2005-01-141012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,116.500,0027,106.499,00010954296.942,6671.201.000,00239,7803
2005-01-13912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,116.500,0027,106.498,0009405254.950,3361.132.500,00239,7820
2005-01-12812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,276.300,0026,636.386,000143337.650,909.027.900,00239,7791
2005-01-11712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,956.461,0027,056.485,000614291.655.230,27396.892.769,00239,7810
2005-01-10612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,976.465,6026,956.462,0005575150.334,7636.045.720,00239,7697
2005-01-07512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,966.464,0026,956.462,000226661.090,0414.647.424,00239,7678
2005-01-06412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,946.460,1027,106.498,000480531.294.735,95310.427.185,30239,7610
2005-01-05312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,946.460,0026,916.453,0004518121.732,3529.186.280,00239,7578
2005-01-04212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,876.441,1026,896.448,00077820.901,585.011.175,80239,7511
2005-01-0325612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,906.450,0026,886.444,000145539.145,039.384.750,00239,7431
2004-12-3025512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,876.442,3026,876.442,0005415145.510,2134.885.054,50239,7430
2004-12-2925412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,876.442,3027,036.480,00024957670.637,37160.780.481,10239,7428
2004-12-2825312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,866.440,0026,846.434,000236063.394,4215.198.400,00239,7435
2004-12-2725212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,796.423,1026,856.438,00094125.210,096.044.137,10239,7507
2004-12-2425112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,866.440,0026,856.437,00084722.751,405.454.680,00239,7514
2004-12-2325012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,866.440,0026,856.438,000177747.731,8011.443.880,00239,7538
2004-12-2224912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,826.430,3026,846.434,00076520.517,074.919.179,50239,7603
2004-12-2124812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,826.430,6026,836.432,000125133.552,528.044.680,60239,7638
2004-12-2024712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,796.423,0026,796.423,000122132.708,247.842.483,00239,7709
2004-12-1724612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,826.430,0026,816.428,000114830.785,457.381.640,00239,7769
2004-12-1624512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,766.416,1026,776.418,000151340.485,179.707.559,30239,7806
2004-12-1524412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,796.423,0026,786.421,000159742.778,0710.257.531,00239,7848
2004-12-1424312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,756.413,4026,746.412,00070218.776,084.502.206,80239,7842
2004-12-1324212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,776.420,0026,746.411,00090724.284,535.822.940,00239,7798
2004-12-1024112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,746.412,0026,736.410,00042511.364,812.725.100,00239,7840
2004-12-0924012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,706.401,7026,696.401,00098426.270,656.299.272,80239,7837
2004-12-0823912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,696.400,0026,696.400,000186149.672,1611.910.400,00239,7802
2004-12-0723812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,696.399,0026,656.391,00062716.732,744.012.173,00239,7798
2004-12-0623712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0026,776.419,00000,000,00239,7738
2004-12-0323612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,076.490,0026,776.419,0003068.282,651.985.940,00239,7711
2004-12-0223512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,696.400,2026,766.416,0004374116.756,7027.994.474,80239,7676
2004-12-0123412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,696.400,0026,696.400,000772.055,33492.800,00239,7673
2004-11-3023312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,696.400,0026,696.400,00016427,09102.400,00239,7636
2004-11-2923212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,696.400,0026,696.400,000177847.460,9311.379.200,00239,7593
2004-11-2623112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,196.280,0026,696.400,00085622.421,505.375.680,00239,7556
2004-11-2523012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,696.400,0026,696.400,000208755.710,7613.356.800,00239,7526
2004-11-2422912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,696.400,0026,666.391,000107028.562,806.848.000,00239,7524
2004-11-2322812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,906.450,0026,906.449,00031308842.258,45201.936.600,00239,7561
2004-11-2222712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,906.450,0026,906.450,000270572.769,5517.447.250,00239,7603
2004-11-1922612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,736.410,0026,886.444,0001473.929,99942.270,00239,7638
2004-11-1822512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,906.450,0026,776.419,00010589284.855,4568.299.050,00239,7674
2004-11-1722412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,116.499,9027,116.499,000501.355,47324.995,00239,7663
2004-11-1622312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,116.500,0027,116.500,0008346226.254,6154.249.000,00239,7697
2004-11-1522212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,696.400,0027,086.492,0002917.767,261.862.400,00239,7757
2004-11-1222112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,116.500,0027,106.498,0004521122.554,8229.386.500,00239,7825
2004-11-1122012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,076.490,0027,076.490,0006162,4038.940,00239,7823
2004-11-1021912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,116.499,8027,076.492,00044612.089,642.898.910,80239,7847
2004-11-0921812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,486.350,0026,416.333,0001503.972,34952.500,00239,7834
2004-11-0821712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,946.221,0026,066.249,0003749.703,152.326.654,00239,7833
2004-11-0521612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,866.200,0025,956.223,0003438.868,702.126.600,00239,7872
2004-11-0421512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,866.200,0025,636.146,000173544.860,8910.757.000,00239,7857
2004-11-0321412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,446.100,0025,446.100,000125,446.100,00239,7883
2004-11-0221312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,866.200,0025,856.199,000107927.897,716.689.800,00239,7975
2004-10-2921212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,866.200,0025,836.195,00039710.264,632.461.400,00239,7944
2004-10-2821112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,116.500,0025,166.034,0009161248.320,3559.546.500,00239,7971
2004-10-2721012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,026.000,0025,166.034,00044911.234,392.694.000,00239,7993
2004-10-2620912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,046.005,0025,626.144,0002616.535,921.567.305,00239,7986
2004-10-2520812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,816.190,0025,826.191,00044711.538,212.766.930,00239,8059
2004-10-2220712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,856.200,0025,856.200,00073118.899,244.532.200,00239,8086
2004-10-2120612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,946.220,0025,796.185,0001483.838,60920.560,00239,8169
2004-10-2020512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,856.200,0025,856.200,00045011.633,552.790.000,00239,8237
2004-10-1920412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,856.200,0025,856.200,0002757.109,161.705.000,00239,8315
2004-10-1420112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,856.200,0025,896.210,0001413.644,75874.200,00239,8518
2004-10-1320012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,856.200,0025,826.194,0001934.988,901.196.600,00239,8525
2004-10-1219912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,726.170,0025,726.170,00075119.318,364.633.670,00239,8584
2004-10-1119812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,106.500,0025,726.170,0009259250.914,9260.183.500,00239,8562
2004-10-0819712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,856.200,0025,726.170,000101626.262,816.299.200,00239,8525
2004-10-0719612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,456.105,2025,446.101,000124431.665,337.594.868,80239,8481
2004-10-0619512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,436.100,0025,506.117,00063916.251,733.897.900,00239,8453
2004-10-0519412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,066.250,0026,066.250,0001473.830,75918.750,00239,8358
2004-10-0419312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,066.250,0026,466.346,000521.355,14325.000,00239,8269
2004-10-0119212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,066.250,0026,566.370,000415151.081.952,44259.468.750,00239,8153
2004-09-3019112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,066.250,0026,416.333,000681.772,24425.000,00239,8097
2004-09-2919012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,866.201,0026,366.322,000157340.674,869.754.173,00239,8084
2004-09-2818912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,486.350,0026,536.362,0002346.196,431.485.900,00239,7993
2004-09-2718812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,866.202,0027,106.499,000657191.699.674,43407.589.238,00239,8043
2004-09-2418712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,066.250,0026,066.250,0004104,2525.000,00239,8031
2004-09-2318612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,316.310,0026,556.368,00042911.287,972.706.990,00239,8119
2004-09-2218512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,866.201,0026,916.453,00026672,30161.226,00239,8126
2004-09-2118412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,106.499,0026,856.439,00079721.598,565.179.703,00239,8171
2004-09-2018312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,026.480,0026,866.441,0002195.917,181.419.120,00239,8305
2004-09-1718212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,276.300,0026,406.331,00042011.032,592.646.000,00239,8348
2004-09-1618112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,276.300,0026,276.300,0003589.403,762.255.400,00239,8402
2004-09-1518012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,686.400,0026,406.331,000107128.578,966.854.400,00239,8408
2004-09-1417912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,896.210,0026,286.304,0003749.683,712.322.540,00239,8398
2004-09-1317812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,356.320,0026,606.379,000401.054,08252.800,00239,8306
2004-09-1017712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,316.310,0026,736.410,00072719.127,124.587.370,00239,8359
2004-09-0917612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,106.500,0027,106.500,00048013.009,273.120.000,00239,8289
2004-09-0817512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,106.500,0027,166.515,000118432.089,207.696.000,00239,8315
2004-09-0717412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,486.590,0027,446.581,0006407176.052,3742.222.130,00239,8271
2004-09-0617312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,316.550,0027,286.543,000196353.613,9112.857.650,00239,8193
2004-09-0217112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,106.499,9027,106.499,0001654.472,141.072.483,50239,8146
2004-09-0117012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,106.499,9027,106.499,0003138.483,492.034.468,70239,8150
2004-08-3116912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,086.495,0027,106.499,00065717.793,224.267.215,00239,8225
2004-08-2716712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,906.450,0027,096.496,00047612.803,273.070.200,00239,7981
2004-08-2616612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,116.499,9027,106.499,0003008.131,961.949.970,00239,7910
2004-08-2516512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,826.430,0027,066.489,0001965.255,811.260.280,00239,7881
2004-08-2416412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,116.500,0027,096.496,00039610.734,262.574.000,00239,7930
2004-08-2316312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,066.490,0027,106.498,00067018.133,444.348.300,00239,7946
2004-08-2016212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,896.449,0026,766.417,000822.205,24528.818,00239,8008
2004-08-1916112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,906.450,1026,956.463,00060216.192,333.882.960,20239,8024
2004-08-1816012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,696.400,1026,696.400,0001133.015,89723.211,30239,8004
2004-08-1715912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,316.550,0026,646.389,0002165.899,541.414.800,00239,8155
2004-08-1615812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,276.300,0026,276.300,00018472,84113.400,00239,8252
2004-08-1315712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,736.410,0026,766.418,00062616.731,374.012.660,00239,8286
2004-08-1215612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,896.450,0026,746.414,00042511.429,752.741.250,00239,8346
2004-08-1115512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,736.410,0026,696.402,000107228.650,736.871.520,00239,8375
2004-08-1015412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,686.400,0026,686.400,000501.334,22320.000,00239,8403
2004-08-0915312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,686.400,0026,886.447,0003168.432,382.022.400,00239,8374
2004-08-0615212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,696.400,0026,686.399,00065717.532,164.204.800,00239,8336
2004-08-0515112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,276.300,0026,936.460,0003268.563,042.053.800,00239,8446
2004-08-0415012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,316.550,0026,846.437,0003309.012,582.161.500,00239,8315
2004-08-0314912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,696.400,0026,686.399,000181748.488,9711.628.800,00239,8236
2004-08-0214812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,696.400,0026,696.400,000772.054,95492.800,00239,8113
2004-07-3014712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,696.400,0026,696.400,00045212.063,292.892.800,00239,8019
2004-07-2914612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,696.400,0026,696.400,0003008.007,081.920.000,00239,7879
2004-07-2814512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,286.300,0026,566.368,0001223.205,62768.600,00239,7666
2004-07-2714412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,496.351,0026,656.390,00047012.450,222.984.970,00239,7523
2004-07-2614312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,576.370,0026,656.389,00090724.099,065.777.590,00239,7434
2004-07-2314212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,576.370,0026,666.392,00041310.973,642.630.810,00239,7390
2004-07-2214112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,696.398,0026,686.395,00065517.481,174.190.690,00239,7259
2004-07-2114012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,496.350,0026,496.350,00077420.501,634.914.900,00239,7321
2004-07-2013912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,286.300,0026,286.300,0002245.886,561.411.200,00239,7325
2004-07-1913812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,076.250,0026,266.296,000105827.582,276.612.500,00239,7373
2004-07-1613712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,326.310,0026,606.377,00087523.029,515.521.250,00239,7467
2004-07-1513612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,286.300,0026,286.300,0003719.748,562.337.300,00239,7585
2004-07-1413512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,076.250,0026,106.259,00059415.483,533.712.500,00239,7709
2004-07-1313412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0025,966.224,00000,000,00239,7621
2004-07-1213312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,696.400,0025,966.224,00058515.616,213.744.000,00239,7509
2004-07-0913212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,536.120,0025,536.120,000250063.815,9715.300.000,00239,7519
2004-07-0813112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,456.100,0025,486.108,000113928.986,526.947.900,00239,6942
2004-07-0713012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,466.101,0025,496.109,00052313.315,873.190.823,00239,6256
2004-07-0612912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,466.100,0025,316.064,000751.909,76457.500,00239,5593
2004-07-0512812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0025,316.060,00000,000,00239,4744
2004-07-0212712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,486.100,0025,316.060,000451.146,64274.500,00239,3951
2004-07-0112612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,576.120,0025,116.008,00043211.048,242.643.840,00239,2996
2004-06-3012512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,665.900,0024,665.900,000501.233,21295.000,00239,2138
2004-06-2912412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,515.862,0024,585.878,000471.152,17275.514,00239,1265
2004-06-2812312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,946.200,0025,546.106,000309280.192,8619.170.400,00239,0537
2004-06-2412212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,736.150,0025,686.138,000227058.413,2313.960.500,00238,9955
2004-06-2312112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,116.000,0025,646.128,00058314.638,343.498.000,00238,9616
2004-06-2212012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,666.130,0025,666.130,0002065.285,061.262.780,00238,9337
2004-06-2111912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,536.100,0025,536.100,00020510,65122.000,00238,9127
2004-06-1811812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,126.001,0025,126.001,00013326,5778.013,00238,8872
2004-06-1711712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,166.250,0026,316.286,00064816.954,374.050.000,00238,8764
2004-06-1611612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,386.300,0026,376.299,00058215.350,423.666.600,00238,8599
2004-06-1511512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0026,386.300,00000,000,00238,8594
2004-06-1411412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,386.300,0026,386.300,0003007.913,141.890.000,00238,8431
2004-06-1111312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,386.299,0026,376.298,00040710.734,722.563.693,00238,8226
2004-06-1011212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,386.300,0026,386.299,000153640.521,179.676.800,00238,8085
2004-06-0911112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,386.299,9026,386.299,00070018.467,824.409.930,00238,7899
2004-06-0811012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,976.201,0026,356.292,000137435.683,368.520.174,00238,7716
2004-06-0710912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,376.297,0026,346.289,00050013.187,313.148.500,00238,7522
2004-06-0410812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,016.210,0026,316.282,00077520.159,734.812.750,00238,7309
2004-06-0310712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,186.250,0026,186.250,0003057.985,731.906.250,00238,7071
2004-06-0210612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,976.200,0025,976.200,00072318.779,614.482.600,00238,6951
2004-06-0110512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,026.210,0025,986.200,00081821.285,265.079.780,00238,6525
2004-05-3110412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,986.200,0025,776.149,0002887.482,601.785.600,00238,6337
2004-05-2810312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,356.050,0025,756.144,0002586.541,521.560.900,00238,6142
2004-05-2710212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,156.000,0025,266.026,000110827.861,976.648.000,00238,6048
2004-05-2610112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,996.200,0025,996.200,0001764.573,541.091.200,00238,5900
2004-05-2510012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,166.240,1026,256.263,0001684.394,141.048.336,80238,5760
2004-05-249912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,996.200,0025,996.200,0002265.873,471.401.200,00238,5642
2004-05-219812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,996.200,0025,996.200,00036935,64223.200,00238,5538
2004-05-209712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,576.100,0025,576.099,000222056.769,6613.542.000,00238,5429
2004-05-199612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,786.150,0025,536.090,000232559.944,9614.298.750,00238,5313
2004-05-189512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,156.000,0025,456.071,00078519.746,384.710.000,00238,5247
2004-05-179412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,916.180,0025,946.188,0003158.161,771.946.700,00238,5144
2004-05-149312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,836.161,0026,076.217,00040910.565,192.519.849,00238,5049
2004-05-139212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,406.295,0025,976.194,00092824.494,975.841.760,00238,4881
2004-05-129112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,716.130,0026,406.295,00040710.461,962.494.910,00238,4744
2004-05-119012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,426.300,0026,116.227,00045512.020,622.866.500,00238,4653
2004-05-108912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,426.300,0026,426.300,0001002.642,07630.000,00238,4495
2004-05-078812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,476.311,0026,386.289,000145138.406,719.157.261,00238,4287
2004-05-068712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,436.300,0026,116.225,00065117.202,984.101.300,00238,4064
2004-05-058612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,266.260,0026,266.261,00099826.207,446.247.480,00238,3857
2004-05-048512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,436.300,0026,436.300,00045411.999,482.860.200,00238,3604
2004-05-038412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,026.439,0026,476.310,0001002.701,62643.900,00238,3382
2004-04-308312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,856.400,0026,406.292,000187250.272,0111.980.800,00238,3195
2004-04-298212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0027,056.445,00000,000,00238,2937
2004-04-288112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,446.300,0027,056.445,000208555.128,0113.135.500,00238,2727
2004-04-268012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,486.310,0027,176.473,000155041.049,879.780.500,00238,2590
2004-04-237912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,656.350,0027,146.465,000238663.594,2715.151.100,00238,2463
2004-04-227812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,206.480,0027,206.480,000138937.781,729.000.720,00238,2295
2004-04-217712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,086.450,0027,006.432,000100827.291,836.501.600,00238,2251
2004-04-207612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,786.380,0026,716.362,000155041.511,869.889.000,00238,2211
2004-04-197512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,456.300,0026,706.360,000177646.969,4311.188.800,00238,2145
2004-04-167412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,876.400,0027,136.462,000145038.958,079.280.000,00238,2048
2004-04-157312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,296.500,0027,076.448,000238465.053,0215.496.000,00238,2057
2004-04-147212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,916.410,0026,936.415,000180548.573,2911.570.050,00238,1978
2004-04-137112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,296.499,0027,296.500,0005093138.968,2733.099.407,00238,1796
2004-04-097012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,556.560,0027,706.597,000168646.441,8711.060.160,00238,1506
2004-04-086912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,726.600,0027,716.599,000882.438,92580.800,00238,1381
2004-04-076812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,726.600,0027,736.604,00010825300.041,0771.445.000,00238,1174
2004-04-066712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,766.610,0027,726.600,0004824133.926,6731.886.640,00238,0903
2004-04-056612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,726.600,0027,726.599,0003792105.127,5925.027.200,00238,0650
2004-04-026512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,726.599,0027,606.571,000117832.656,727.773.622,00238,0405
2004-04-016412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,526.550,0027,496.544,00046412.769,333.039.200,00238,0078
2004-03-316312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,316.500,0027,276.490,000162844.466,1310.582.000,00237,9789
2004-03-306212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,326.500,0027,396.518,0007964217.540,5851.766.000,00237,9602
2004-03-296112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,656.579,0027,596.565,000194053.642,1812.763.260,00237,9333
2004-03-266012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,616.570,0027,576.559,000152342.056,3510.006.110,00237,9215
2004-03-255912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,906.400,0026,936.407,0005396145.160,4034.534.400,00237,9051
2004-03-245812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,076.440,0027,076.440,000118231.998,537.612.080,00237,8884
2004-03-235712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,486.300,0026,396.278,000147238.984,619.273.600,00237,8785
2004-03-225612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,366.270,0026,436.287,000253366.767,4915.881.910,00237,8689
2004-03-195512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,276.248,0026,126.212,000180747.465,0511.290.136,00237,8621
2004-03-185412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,946.171,0025,986.180,00010361268.806,2063.937.731,00237,8581
2004-03-175312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,866.150,0025,676.105,0009208238.087,1756.629.200,00237,8507
2004-03-165212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,856.149,0025,686.107,000262967.970,0616.165.721,00237,8359
2004-03-155112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,446.051,0025,606.088,00072418.420,604.380.924,00237,8274
2004-03-125012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,236.001,1025,416.043,0002055.173,121.230.225,50237,8111
2004-03-114912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,866.149,0025,496.062,00051813.394,583.185.182,00237,7963
2004-03-104812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,246.002,1025,266.006,000175144.199,4110.509.677,10237,7787
2004-03-094712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,246.000,0025,246.001,0004652117.397,6727.912.000,00237,7560
2004-03-084612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,456.050,0025,526.066,000225057.260,1713.612.500,00237,7307
2004-03-054512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,916.160,0025,916.158,000186348.277,9511.476.080,00237,7085
2004-03-044412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,886.150,0025,886.150,000208754.002,0712.835.050,00237,6770
2004-03-034312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,886.150,0025,886.150,000100025.878,696.150.000,00237,6473
2004-03-024212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,886.149,0025,886.149,00051213.249,123.148.288,00237,6224
2004-03-014112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,476.052,0025,676.100,0001032.623,62623.356,00237,5938
2004-02-274012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,676.099,0025,526.063,00068217.509,444.159.518,00237,5586
2004-02-263912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,686.100,0025,636.087,0001604.108,98976.000,00237,5285
2004-02-253812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,696.101,0025,546.066,00010299264.564,3862.834.199,00237,5006
2004-02-243712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,696.100,0025,696.100,000401.027,48244.000,00237,4734
2004-02-233612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,696.100,0025,706.103,000105026.973,916.405.000,00237,4517
2004-02-203512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,486.050,0025,376.023,0004744120.882,7428.701.200,00237,4301
2004-02-193412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,696.100,0026,396.266,000123931.834,767.557.900,00237,4103
2004-02-183312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0026,966.401,00000,000,00237,3988
2004-02-173212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,386.500,0026,976.401,000295280.833,6119.188.000,00237,3765
2004-02-163112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,546.300,0026,636.320,00042611.306,622.683.800,00237,3654
2004-02-133012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,556.301,0026,776.355,000231161.350,8514.561.611,00237,3498
2004-02-122912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,766.352,0026,936.392,000154241.269,369.794.784,00237,3379
2004-02-112812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,976.401,0026,976.400,000238464.300,5415.259.984,00237,3228
2004-02-102712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,976.400,0027,296.477,0004555122.842,5529.152.000,00237,3119
2004-02-092612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,396.500,0027,386.497,000329090.118,3421.385.000,00237,2991
2004-02-062512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,396.500,0027,396.499,0002677.313,991.735.500,00237,2849
2004-02-052412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,356.490,0027,266.467,000169046.225,6810.968.100,00237,2729
2004-02-042312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,406.500,0027,306.476,000234464.217,3615.236.000,00237,2567
2004-02-032212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,396.499,0027,356.488,0006621181.364,8443.029.879,00237,2559
2004-02-022112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,206.452,0027,296.474,000752.039,70483.900,00237,2413
2004-01-302012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,406.500,0027,516.527,00054815.014,493.562.000,00237,2375
2004-01-291912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,826.600,0028,076.658,000106729.686,397.042.200,00237,2198
2004-01-281812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA28,256.700,0028,376.730,000129736.635,118.689.900,00237,2014
2004-01-271712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA28,386.731,0028,696.804,000300885.366,5220.246.848,00237,1755
2004-01-261612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA29,106.900,0029,016.879,00058917.137,204.064.100,00237,1507
2004-01-231512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA28,366.724,0028,706.805,000270276.615,4718.168.248,00237,1355
2004-01-221412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,626.550,0028,646.792,000195954.114,0112.831.450,00237,1188
2004-01-211312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,966.630,0027,956.626,000303584.869,4020.122.050,00237,0943
2004-01-201212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,506.519,0028,026.642,000243366.904,8915.860.727,00237,0638
2004-01-191112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,846.600,0027,846.599,0005360149.244,4835.376.000,00237,0339
2004-01-161012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,766.579,0027,856.600,0004359120.996,3328.677.861,00237,0143
2004-01-15912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA27,856.600,0027,566.531,0006767188.445,6444.662.200,00237,0031
2004-01-14812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,586.300,0026,576.297,000311282.731,1719.605.600,00236,9796
2004-01-13712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA26,166.199,0026,156.197,00017019445.255,43105.500.781,00236,9444
2004-01-12612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,746.099,0025,346.004,000128833.157,117.855.512,00236,9179
2004-01-09512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,336.000,0025,325.999,000972.456,76582.000,00236,8974
2004-01-08412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,716.090,0025,346.003,00044511.441,032.710.050,00236,8712
2004-01-07312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,125.950,0024,925.902,0003358.416,241.993.250,00236,8338
2004-01-06212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,835.880,0024,895.894,00041610.329,402.446.080,00236,8076
2004-01-05112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,505.800,0024,835.879,0001463.576,30846.800,00236,7810
2003-12-3024912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,015.920,0025,075.935,0003167.903,661.870.720,00236,6903
2003-12-2924812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,145.950,0024,935.899,00091022.878,505.414.500,00236,6632
2003-12-2424712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0024,865.882,00000,000,00236,6250
2003-12-2324612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,945.900,0024,865.882,0008220204.976,4448.498.000,00236,6028
2003-12-2224512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,525.800,0024,655.832,0002085.099,341.206.400,00236,5795
2003-12-1924412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,366.000,0024,915.892,00054313.772,493.258.000,00236,5586
2003-12-1824312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,525.800,0024,525.799,00021368523.928,07123.934.400,00236,5485
2003-12-1724212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,525.800,0024,525.799,0005969146.369,7234.620.200,00236,5257
2003-12-1624112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,105.700,0024,105.699,0004797115.613,4827.342.900,00236,5027
2003-12-1524012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,175.716,0024,385.766,0002586.236,011.474.728,00236,4860
2003-12-1223912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,575.810,0024,595.815,000117928.968,346.849.990,00236,4647
2003-12-1123812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,785.860,0024,875.881,000180044.611,9310.548.000,00236,4390
2003-12-1023712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,625.820,0024,675.832,0001804.431,101.047.600,00236,4196
2003-12-0923612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,555.803,1024,575.809,000127731.347,737.410.558,70236,3986
2003-12-0823512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,545.800,0024,915.889,00065215.998,473.781.600,00236,3726
2003-12-0523412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA25,396.000,0025,385.998,0001319573.349.902,14791.742.000,00236,3478
2003-12-0423312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,545.800,0024,545.800,000207250.852,2212.017.600,00236,3240
2003-12-0323212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,365.755,0024,525.793,000298772.748,9817.190.185,00236,2945
2003-12-0223112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,205.718,0024,535.796,000107826.088,856.164.004,00236,2697
2003-12-0123012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,555.800,0024,555.800,0001563.829,95904.800,00236,2436
2003-11-2822912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,685.830,0024,665.826,000528261.303.765,90307.975.580,00236,2200
2003-11-2722812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,575.804,0024,575.803,00043410.664,682.518.936,00236,1942
2003-11-2622712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,565.800,0024,585.804,00051512.647,962.987.000,00236,1646
2003-11-2522612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,585.805,0024,605.810,00058014.258,233.366.900,00236,1373
2003-11-2422512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,565.800,0024,545.794,0006767166.226,2039.248.600,00236,1156
2003-11-2122412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,675.824,0024,435.768,00047911.816,212.789.696,00236,0906
2003-11-2022312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,365.750,0024,425.765,000298672.730,8817.169.500,00236,0689
2003-11-1922212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,365.750,0024,365.750,00059914.590,993.444.250,00236,0532
2003-11-1822112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,575.800,0024,255.723,000288570.892,2116.733.000,00236,0344
2003-11-1722012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,965.890,0024,935.884,000241560.270,7014.224.350,00236,0077
2003-11-1421912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,755.840,0024,755.842,000105926.206,016.184.560,00235,9978
2003-11-1321812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,585.800,0024,555.792,0003989.782,612.308.400,00235,9698
2003-11-1221712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,545.790,0024,245.718,00066616.343,783.856.140,00235,9393
2003-11-1121612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,805.850,0024,775.843,0001002.479,72585.000,00235,9140
2003-11-1021512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,595.800,0024,535.787,00051712.711,902.998.600,00235,8892
2003-11-0721412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,645.811,0024,535.785,000157438.778,579.146.514,00235,8652
2003-11-0621312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,305.730,0024,365.745,000140834.210,498.067.840,00235,8294
2003-11-0521212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,185.702,0024,225.710,0009818237.413,3655.982.236,00235,8007
2003-11-0421112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,185.700,0024,185.700,0002706.527,481.539.000,00235,7724
2003-11-0321012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,395.750,0024,255.718,000115128.073,166.618.250,00235,7501
2003-10-3020912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,225.710,0024,175.698,000188745.708,8710.774.770,00235,7260
2003-10-2920812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,105.680,0024,105.681,00048811.759,752.771.840,00235,7056
2003-10-2820712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,635.570,0023,835.616,0005424128.188,3830.211.680,00235,6819
2003-10-2720612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,065.670,0024,045.666,00064915.614,643.679.830,00235,6654
2003-10-2420512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,025.660,0024,055.668,000223353.634,4212.638.780,00235,6468
2003-10-2320412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,665.575,0023,665.575,000158337.452,128.825.225,00235,6402
2003-10-2220312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,605.560,1023,725.590,000110426.052,156.138.350,40235,6178
2003-10-2120212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,775.600,0023,625.565,000123629.378,356.921.600,00235,6021
2003-10-2020112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,565.550,0023,565.550,00055513.074,933.080.250,00235,5844
2003-10-1720012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,355.500,0023,365.503,000284066.309,9315.620.000,00235,5605
2003-10-1619912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,565.550,0023,585.553,0002786.550,501.542.900,00235,5392
2003-10-1519812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,615.560,0023,615.560,0002926.893,451.623.520,00235,5163
2003-10-1419712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,365.500,0023,505.534,000162537.952,978.937.500,00235,4888
2003-10-1319612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,785.599,0023,785.600,000146234.765,698.185.738,00235,4545
2003-10-1019512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,005.650,0024,005.650,00020479,97113.000,00235,4326
2003-10-0919412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,605.790,0024,265.710,000237658.439,4113.757.040,00235,4069
2003-10-0819312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,645.800,0024,565.780,000106826.316,526.194.400,00235,3807
2003-10-0719212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,485.762,0024,495.763,0001724.210,99991.064,00235,3518
2003-10-0619112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,435.750,0024,325.722,000203149.626,8511.678.250,00235,3212
2003-10-0319012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,935.630,0023,995.644,000256661.397,8114.446.580,00235,2947
2003-10-0218912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,805.600,0023,775.593,00099123.589,255.549.600,00235,2597
2003-10-0118812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,795.597,0024,155.680,000129130.717,387.225.727,00235,2325
2003-09-3018712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,575.780,0024,605.787,000370491.022,4221.409.120,00235,2071
2003-09-2918612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,585.780,0024,565.777,000222254.608,3612.843.160,00235,1867
2003-09-2618512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,665.800,0024,665.798,000162139.981,789.401.800,00235,1521
2003-09-2518412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,715.810,0024,765.822,000133833.062,167.773.780,00235,1262
2003-09-2418312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,735.815,0024,665.798,0007341181.572,7442.687.915,00235,1009
2003-09-2318212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,045.650,0024,405.735,0005704137.095,7932.227.600,00235,0736
2003-09-2218112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA24,255.700,0023,885.614,000313576.024,1217.869.500,00235,0504
2003-09-1918012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,835.600,0023,615.550,000165339.385,369.256.800,00235,0315
2003-09-1817912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,405.500,0023,405.500,0008711203.866,1447.910.500,00235,0096
2003-09-1717812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,405.500,0023,405.500,0006697156.741,7036.833.500,00234,9949
2003-09-1617712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,415.500,0023,295.472,0004973116.400,3127.351.500,00234,9779
2003-09-1517612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,195.448,0022,995.402,00067515.651,333.677.400,00234,9576
2003-09-1217512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,185.447,0022,945.389,000114926.639,556.258.603,00234,9365
2003-09-1117412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA22,915.381,0022,855.367,00047410.857,682.550.594,00234,9116
2003-09-1017312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA22,975.396,0022,965.394,000245656.420,5213.252.576,00234,8893
2003-09-0917212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA22,995.400,0022,995.400,000153435.268,148.283.600,00234,8749
2003-09-0817112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA22,995.400,0022,995.400,0002094.804,881.128.600,00234,8864
2003-09-0517012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA22,995.400,0022,995.400,0002595.954,211.398.600,00234,8925
2003-09-0416912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA22,995.400,0022,995.400,0001543.540,10831.600,00234,9089
2003-09-0316812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA23,205.450,0023,045.412,000282165.448,6515.374.450,00234,9086
2003-09-0216712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA22,995.400,0022,845.366,0003207.355,951.728.000,00234,9118
2003-09-0116612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA22,565.300,0022,565.299,00080018.048,624.240.000,00234,9210
2003-08-2916512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA22,565.300,0022,565.299,000433797.839,6722.986.100,00234,9364
2003-08-2816412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA22,475.280,0022,475.280,000107024.047,225.649.600,00234,9378
2003-08-2716312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA22,185.211,0022,195.213,000167137.063,018.707.581,00234,9399
2003-08-2616212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA21,925.150,0022,025.174,0004078.921,652.096.050,00234,9398
2003-08-2516112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA22,145.200,0022,125.197,0004802106.295,3824.970.400,00234,9152
2003-08-2216012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA22,105.190,0022,115.194,0007147157.927,6737.092.930,00234,8729
2003-08-1815612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA21,475.040,0021,535.055,0001392.984,41700.560,00234,7399
2003-08-1415512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA21,705.093,0021,685.088,0002004.339,881.018.600,00234,7072
2003-08-1315412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA21,525.050,0021,525.050,00078516.892,383.964.250,00234,6768
2003-08-1215312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA21,525.050,1021,595.067,0001944.175,19979.719,40234,6524
2003-08-1115212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA21,525.050,0021,555.056,0003146.758,621.585.700,00234,6190
2003-08-0815112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA0,000,0021,505.043,00000,000,00234,5911
2003-08-0715012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA21,345.006,0021,505.043,00084317.991,314.220.058,00234,5609
2003-08-0614912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA21,755.100,0021,725.093,000132028.703,706.732.000,00234,5342
2003-08-0514812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA21,775.106,0021,805.112,000105823.036,415.402.148,00234,5048
2003-08-0414712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA22,395.250,0021,335.001,000317971.176,8616.689.750,00234,4828
2003-08-0114612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA21,335.000,0021,324.999,000102221.795,745.110.000,00234,4495
2003-07-3114512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,335.000,0021,274.985,00057312.221,552.865.000,00234,4220
2003-07-3014412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,934.905,1020,904.900,0003858.056,691.888.463,50234,3969
2003-07-2914312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,724.857,0020,844.885,0002875.947,791.393.959,00234,3659
2003-07-2814212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE0,000,0020,914.900,00000,000,00234,3469
2003-07-2514112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,914.900,0020,914.900,0003006.273,411.470.000,00234,3225
2003-07-2414012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,924.901,0020,984.915,0001002.091,75490.100,00234,3010
2003-07-2313912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE0,000,0020,704.850,00000,000,00234,2773
2003-07-2213812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,704.850,0020,704.850,000551.138,65266.750,00234,2695
2003-07-2113712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,794.870,0020,794.870,000781.621,64379.860,00234,2440
2003-07-1813612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,624.830,0020,624.830,0006123,7328.980,00234,2251
2003-07-1713512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,584.820,0020,584.820,0001883.869,15906.160,00234,2012
2003-07-1613412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,564.813,5020,484.795,00057711.860,442.777.389,50234,1725
2003-07-1513312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,714.850,0020,534.808,000180837.450,448.768.800,00234,1441
2003-07-1413212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,504.800,0020,454.787,0003507.176,111.680.000,00234,1101
2003-07-1113112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,514.800,0020,514.801,000210043.062,4610.080.000,00234,0786
2003-07-1013012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,514.800,0020,514.800,000150130.784,147.204.800,00234,0426
2003-07-0912912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,174.721,0020,154.715,0001523.066,28717.592,00234,0272
2003-07-0812812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,094.700,0020,064.693,00078615.788,743.694.200,00233,9769
2003-07-0712712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE19,674.601,0019,684.603,0004528.889,472.079.652,00233,9456
2003-07-0412612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,094.700,0020,094.700,00060312.116,262.834.100,00233,9089
2003-07-0312512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,104.701,0020,104.701,00070614.191,013.318.906,00233,8738
2003-07-0212412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,114.703,0020,254.735,0001112.232,40522.033,00233,8438
2003-07-0112312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,344.755,0020,514.796,0002785.653,551.321.890,00233,8158
2003-06-3012212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,534.800,0020,534.800,0003827.843,051.833.600,00233,7867
2003-06-2712112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,544.801,0020,544.801,0003196.551,821.531.519,00233,7549
2003-06-2612012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,754.850,0020,634.822,000701.452,57339.500,00233,7243
2003-06-2411912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,564.804,0020,554.801,00057311.779,692.752.692,00233,6812
2003-06-2311812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,594.810,0020,594.810,0001553.190,88745.550,00233,6504
2003-06-2011712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,734.842,0020,734.843,0003757.772,341.815.750,00233,6168
2003-06-1911612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,764.850,0020,764.850,00092119.122,974.466.850,00233,5856
2003-06-1811512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,774.850,0020,764.849,000110122.862,985.339.850,00233,5588
2003-06-1711412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,984.900,0020,734.840,0001022.140,25499.800,00233,5240
2003-06-1611312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,674.827,0020,674.827,0001703.514,37820.590,00233,4957
2003-06-1311212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,784.852,0020,814.858,0001793.720,03868.508,00233,4681
2003-06-1211112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,784.850,0020,814.859,0002204.570,811.067.000,00233,4377
2003-06-1111012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,994.900,0021,004.901,000160633.714,997.869.400,00233,4095
2003-06-1010912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,004.902,1021,014.903,0001002.100,44490.210,00233,3846
2003-06-0910812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,435.000,0021,404.995,000100921.618,995.045.000,00233,3596
2003-06-0610712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE0,000,0021,645.050,00000,000,00233,3409
2003-06-0510612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,645.050,0021,645.050,0001202.597,34606.000,00233,3156
2003-06-0410512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,655.050,0021,655.050,00048910.585,382.469.450,00233,2888
2003-06-0310412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,655.050,0021,655.050,0001012.186,55510.050,00233,2671
2003-06-0210312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,655.050,0021,655.050,0001843.983,83929.200,00233,2427
2003-05-3010212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,785.080,0021,785.080,00077316.837,403.926.840,00233,2213
2003-05-2910112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,715.063,0021,785.079,00045976,98227.835,00233,2031
2003-05-2810012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,715.062,1021,875.099,000101622.056,445.143.093,60233,1788
2003-05-279912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,095.150,0021,925.110,0004179.211,002.147.550,00233,1505
2003-05-269812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,925.110,0021,915.107,0001002.191,93511.000,00233,1280
2003-05-239712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,885.100,0021,895.102,0003768.226,451.917.600,00233,1018
2003-05-229612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,885.100,0021,925.108,0001403.063,34714.000,00233,0789
2003-05-219512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,315.199,9022,275.190,0001002.231,16519.990,00233,0578
2003-05-209412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,315.200,0022,285.192,00053211.871,052.766.400,00233,0376
2003-05-199312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,575.260,0022,575.260,0002345.282,511.230.840,00233,0029
2003-05-169212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,755.300,0022,545.251,0003087.006,321.632.400,00232,9896
2003-05-159112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,205.171,0022,205.171,0001403.107,36723.940,00232,9761
2003-05-149012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,415.220,0022,415.220,00025560,23130.500,00232,9394
2003-05-138912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,285.189,0022,425.221,0002555.681,081.323.195,00232,9124
2003-05-128812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,345.203,0022,395.215,0004159.272,182.159.245,00232,8736
2003-05-098712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,725.290,0022,755.297,000141832.215,777.501.220,00232,8431
2003-05-088612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,745.295,0022,755.297,0002435.526,761.286.685,00232,8098
2003-05-078512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,775.300,0022,765.299,00044910.223,322.379.700,00232,7718
2003-05-068412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,735.290,0022,655.271,00066515.115,383.517.850,00232,7331
2003-05-058312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,775.300,0022,395.210,0001723.917,29911.600,00232,7121
2003-04-308212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,145.151,0022,185.160,0003587.925,881.844.058,00232,6630
2003-04-298112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,785.300,0022,775.298,00067215.309,873.561.600,00232,6343
2003-04-288012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,795.300,0022,795.300,0002505.696,361.325.000,00232,6045
2003-04-257912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,795.300,0022,625.262,00056012.761,462.968.000,00232,5752
2003-04-247812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,795.300,0022,795.300,0002305.241,891.219.000,00232,5495
2003-04-237712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,795.300,0022,785.297,000104223.750,215.522.600,00232,5285
2003-04-227612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,805.300,0022,805.300,00047010.713,732.491.000,00232,5053
2003-04-187512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,615.256,0022,775.293,0003588.093,901.881.648,00232,4772
2003-04-177412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,805.300,0022,855.311,000177740.515,459.418.100,00232,4570
2003-04-167312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,955.335,0022,955.335,000932.134,66496.155,00232,4276
2003-04-157212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,975.339,0022,955.333,00076017.459,664.057.640,00232,4008
2003-04-147112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,945.330,0022,885.317,0002555.848,891.359.150,00232,3774
2003-04-117012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,815.300,0022,795.295,0005156117.610,3027.326.800,00232,3504
2003-04-106912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,385.200,0022,525.232,000186141.654,589.677.200,00232,3202
2003-04-096812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,825.300,0022,825.300,0004383100.003,1423.229.900,00232,2917
2003-04-086712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,825.300,0022,825.300,0005219119.087,3827.660.700,00232,2723
2003-04-076612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,825.300,0022,825.300,000267761.090,6214.188.100,00232,2468
2003-04-046512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,835.301,0022,825.300,0008981205.009,1147.608.281,00232,2252
2003-03-275912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,055.350,0023,035.346,000102723.670,425.494.450,00232,1230
2003-03-265812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,625.251,0022,665.259,0001082.443,32567.108,00232,1055
2003-03-255712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,715.270,0022,705.269,000210247.729,9111.077.540,00232,0880
2003-03-245612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,845.300,0022,775.284,0008536194.945,6445.240.800,00232,0688
2003-03-215512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,625.250,0022,625.250,000231752.421,7412.164.250,00232,0459
2003-03-205412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,635.250,0022,635.250,000341877.340,0217.944.500,00232,0209
2003-03-195312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,725.270,0022,415.199,000230052.247,2412.121.000,00231,9931
2003-03-185212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,425.200,0022,415.198,00091020.399,594.732.000,00231,9655
2003-03-175112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,075.120,0022,045.113,000124227.416,496.359.040,00231,9422
2003-03-145012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,085.120,0022,075.119,000167136.889,348.555.520,00231,9239
2003-03-134912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,295.168,9021,995.099,000140731.361,377.272.642,30231,8981
2003-03-124812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,765.045,0021,705.032,0004058.812,102.043.225,00231,8658
2003-03-114712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,805.053,1022,105.124,000871.896,23439.619,70231,8392
2003-03-104612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,095.120,0022,065.113,000184440.728,709.441.280,00231,8090
2003-03-074512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,055.110,0022,005.100,0003417.518,021.742.510,00231,7779
2003-03-064412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,185.140,0022,145.130,000114325.351,435.875.020,00231,7431
2003-03-054312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,875.300,0022,205.144,0004379.995,642.316.100,00231,7110
2003-03-044212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,235.150,0022,365.180,0002074.601,491.066.050,00231,6749
2003-03-034112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE0,000,0022,075.113,00000,000,00231,6423
2003-02-284012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,245.150,0022,085.113,000101822.636,765.242.700,00231,6012
2003-02-273912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,255.152,0022,295.161,00054012.014,002.782.080,00231,5699
2003-02-263812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,465.200,0022,545.220,000316671.100,6216.463.200,00231,5479
2003-02-253712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,945.310,0022,915.305,000216049.542,2911.469.600,00231,5113
2003-02-243612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,035.330,0023,185.366,00072316.647,733.853.590,00231,4784
2003-02-213512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE0,000,0023,375.408,00000,000,00231,4512
2003-02-203412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,165.360,0023,375.408,0002054.748,021.098.800,00231,4230
2003-02-193312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,555.450,0023,355.404,00077018.135,134.196.500,00231,4017
2003-02-183212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,345.400,0023,345.400,0004209.802,102.268.000,00231,3790
2003-02-173112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,345.400,0023,355.402,00041956,98221.400,00231,3522
2003-02-143012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,175.360,0023,355.401,00012137281.220,7665.054.320,00231,3283
2003-02-132912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,355.400,0023,335.397,000123728.879,396.679.800,00231,2999
2003-02-122812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE24,005.550,0023,275.381,000674271.618.169,63374.219.850,00231,2612
2003-02-112712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,535.210,1022,705.248,00072116.245,313.756.482,10231,2348
2003-02-102612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,495.200,0022,545.211,0001322032.973.349,28687.455.600,00231,2058
2003-02-072512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,935.300,0022,925.299,000152034.846,938.056.000,00231,1825
2003-02-062412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,935.300,0022,945.302,0001363.118,27720.800,00231,1536
2003-02-052312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,505.201,0022,815.271,00034765,14176.834,00231,1133
2003-02-042212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,155.349,8022,915.295,00046310.719,072.476.957,40231,0794
2003-02-032112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,165.350,0022,955.302,000109725.401,545.868.950,00231,0470
2003-01-312012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,945.300,0022,835.274,000591.353,59312.700,00231,0145
2003-01-301912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,945.300,0022,755.256,0003748.581,421.982.200,00230,9874
2003-01-291812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,955.299,7022,895.287,0003117.136,381.648.206,70230,9584
2003-01-281712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,955.300,0022,955.300,00051411.796,722.724.200,00230,9286
2003-01-271612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,955.299,9022,965.302,0003708.492,881.960.963,00230,8950
2003-01-241512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,175.350,0023,165.346,000128729.825,046.885.450,00230,8614
2003-01-231412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,965.300,0022,965.299,00080718.529,274.277.100,00230,8294
2003-01-221312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,965.300,0022,985.304,000226752.057,5412.015.100,00230,8042
2003-01-211212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,975.300,0022,975.300,000130029.854,706.890.000,00230,7844
2003-01-201112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,975.300,0022,925.288,0003317.602,221.754.300,00230,7614
2003-01-171012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,275.370,0023,275.370,0001339233.116.784,35719.166.510,00230,7399
2003-01-16912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,545.200,0022,525.197,0001336043.011.086,67694.740.800,00230,7276
2003-01-15812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,975.300,0023,195.351,00043710.038,682.316.100,00230,7176
2003-01-14712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,205.351,0023,305.375,00050911.806,532.723.659,00230,6909
2003-01-13612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,305.375,0023,305.374,0001413.285,73757.875,00230,6564
2003-01-10512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,555.200,0022,525.194,00044410.011,272.308.800,00230,6202
2003-01-09412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,345.152,0022,375.159,000189342.288,519.752.736,00230,6238
2003-01-08312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,555.200,0022,515.190,000187742.323,799.760.400,00230,6126
2003-01-07212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,125.100,0021,835.033,000245154.220,6812.500.100,00230,5412
2003-01-06112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,705.000,2021,715.004,0005479118.869,3127.396.095,80230,4724
2002-12-3024712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,155.100,0022,065.080,000170337.718,348.685.300,00230,2673
2002-12-2724612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,945.050,0022,045.074,00086618.996,144.373.300,00230,2205
2002-12-2424512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,945.050,0021,895.038,000355578.001,4417.952.750,00230,1592
2002-12-2324412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,605.200,0022,205.109,00012720287.411,2966.144.000,00230,1371
2002-12-2024312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,255.350,0022,545.187,000180742.012,549.667.450,00230,1087
2002-12-1924212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,465.397,0022,575.192,00044210.367,992.385.474,00230,0807
2002-12-1824112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,175.100,0022,205.108,00080717.889,714.115.700,00230,0596
2002-12-1724012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,175.100,0022,185.101,00097021.505,974.947.000,00230,0292
2002-12-1623912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,965.050,0022,185.101,00079417.433,374.009.700,00230,0014
2002-12-1323812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,615.199,0022,405.151,0002645.968,191.372.536,00229,9753
2002-12-1223712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,615.199,9022,575.190,0004349.814,172.256.756,60229,9488
2002-12-1123612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,185.100,0021,965.050,000141931.475,427.236.900,00229,9223
2002-12-1023512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,584.961,0021,704.988,000321069.271,8015.924.810,00229,8888
2002-12-0923412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,755.000,0021,805.011,00069315.074,873.465.000,00229,8527
2002-12-0623312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,195.100,0022,405.148,000284163.045,8114.489.100,00229,8186
2002-12-0523212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,065.299,0022,985.281,000192944.483,4810.221.771,00229,7880
2002-12-0423112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,075.300,0022,795.237,000214249.412,2211.352.600,00229,7529
2002-12-0323012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,445.154,0022,585.188,000255057.212,7713.142.700,00229,7162
2002-12-0222912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,685.210,0023,115.309,00059413.473,473.094.740,00229,6914
2002-11-2922812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,525.401,0023,645.429,00082219.332,244.439.622,00229,6486
2002-11-2822712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,955.500,0023,995.508,0005829139.620,0532.059.500,00229,6196
2002-11-2722612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,965.501,0023,985.506,0006186148.217,9134.029.186,00229,5889
2002-11-2622512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,955.499,0023,955.498,000383791.912,1821.099.663,00229,5633
2002-11-2522412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,705.441,0023,945.494,000221152.410,3512.030.051,00229,5358
2002-11-2222312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,965.498,0023,645.425,000312374.814,8117.170.254,00229,5034
2002-11-2122212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,405.369,0023,405.369,0004276100.046,5622.957.844,00229,4716
2002-11-2022112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,805.460,0023,905.484,0005329126.811,5529.096.340,00229,4455
2002-11-1922012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,975.500,0024,165.542,000371188.965,7720.410.500,00229,4197
2002-11-1821912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE24,415.600,0024,505.620,0006851167.247,9838.365.600,00229,3935
2002-11-1521812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE24,715.668,0024,705.665,000379093.650,9521.481.720,00229,3807
2002-11-1421712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE24,635.650,0024,435.604,0006142151.296,4234.702.300,00229,3663
2002-11-1321612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,995.501,0024,005.504,0004942118.546,2627.185.942,00229,3277
2002-11-1221512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE24,125.530,0024,185.544,0005427130.888,2930.011.310,00229,2895
2002-11-1121412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE24,775.678,0024,865.699,000170342.178,909.669.634,00229,2529
2002-11-0821312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE25,085.748,0025,075.747,0005032126.185,1628.923.936,00229,2182
2002-11-0721212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE24,485.610,0024,885.702,0005167126.477,1628.986.870,00229,1866
2002-11-0621112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE24,945.715,0025,025.733,00010538262.817,9060.224.670,00229,1498
2002-11-0521012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE24,665.650,0024,805.683,00016171398.783,7891.366.150,00229,1120
2002-10-3020812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE24,015.499,0023,925.477,000150636.162,668.281.494,00229,0068
2002-10-2920712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,805.450,0023,865.464,000143534.155,977.820.750,00228,9717
2002-10-2820612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,595.400,0023,785.445,000236155.689,1712.749.400,00228,9386
2002-10-2520512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,595.401,0023,905.472,000313974.063,9116.953.739,00228,9069
2002-10-2420412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,945.480,0024,015.496,0008135194.775,9844.579.800,00228,8773
2002-10-2320312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,955.480,0024,015.495,000261262.548,3314.313.760,00228,8432
2002-10-2220212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,915.470,0024,015.493,0007406177.046,0240.510.820,00228,8152
2002-10-2120112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,605.400,0023,895.465,000403595.236,7221.789.000,00228,7878
2002-10-1820012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,395.350,0023,595.397,000127629.841,666.826.600,00228,7607
2002-10-1719912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,605.398,8023,705.421,000147334.766,367.952.432,40228,7393
2002-10-1619812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,615.399,0023,295.327,000260361.447,2114.053.597,00228,7101
2002-10-1419612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,695.189,0022,595.166,00082018.608,354.254.980,00228,6597
2002-10-1019412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,875.000,0021,875.000,000419891.822,3420.990.000,00228,5936
2002-10-0919312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,145.060,0022,115.053,000138730.704,547.018.220,00228,5727
2002-10-0719112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,975.249,0022,975.250,000117526.990,156.167.575,00228,5121
2002-10-0419012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,635.400,0023,265.314,000193845.803,9510.465.200,00228,4781
2002-10-0318912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,465.360,0023,715.417,0001854.340,74991.600,00228,4401
2002-10-0218812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,655.401,0023,945.468,000183243.320,039.894.632,00228,4078
2002-10-0118712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE24,475.589,0024,445.582,000160239.205,858.953.578,00228,3735
2002-09-3018612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE24,525.600,0024,525.599,00096523.666,045.404.000,00228,3441
2002-09-2718512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE24,095.499,0024,135.510,00062515.053,333.436.875,00228,3133
2002-09-2618412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE24,445.578,9024,615.618,000234057.185,4013.054.626,00228,2860
2002-09-2518312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE24,715.639,0024,745.648,0002977.337,541.674.783,00228,2486
2002-09-2418212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE24,105.500,0024,285.542,000159338.390,748.761.500,00228,2191
2002-09-2318112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE24,545.600,0024,465.581,000219053.744,4512.264.000,00228,1910
2002-09-2018012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE24,545.600,0024,565.603,000167341.062,119.368.800,00228,1617
2002-09-1917912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE24,555.600,0024,665.625,000282569.344,4515.820.000,00228,1365
2002-09-1817812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE24,735.640,0024,765.649,000160839.758,209.069.120,00228,1069
2002-09-1617612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE24,745.642,0024,985.697,000140634.784,297.932.652,00228,0527
2002-09-1317512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE25,175.740,0025,155.736,000180345.386,0810.349.220,00228,0263
2002-09-1217412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE25,005.700,0025,175.738,000180045.000,8710.260.000,00227,9956
2002-09-1117312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE25,145.730,0024,995.697,000389297.825,6622.301.160,00227,9684
2002-09-1017212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE25,015.700,0024,575.600,0005166129.185,8729.446.200,00227,9367
2002-09-0917112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE25,015.700,0025,155.732,000360090.036,8420.520.000,00227,9067
2002-09-0516912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE25,895.900,0025,845.888,0007295188.903,3743.040.500,00227,8440
2002-09-0416812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE25,895.899,0025,945.909,0006775175.430,7739.965.725,00227,8148
2002-09-0316712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE25,905.900,0025,895.898,000261967.838,9315.452.100,00227,7763
2002-09-0216612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE24,375.550,0024,265.524,0005131125.040,4028.477.050,00227,7428
2002-08-3016512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,585.370,0023,705.397,000157037.024,848.430.900,00227,7093
2002-08-2916412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,725.400,0023,605.374,0007828185.647,2042.271.200,00227,6964
2002-08-2816312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,245.290,0023,115.261,000190844.336,1510.093.320,00227,6544
2002-08-2616112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE23,295.300,0023,505.348,000184242.897,339.762.600,00227,5806
2002-08-2316012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,415.100,0022,905.211,000312970.129,8515.957.900,00227,5479
2002-08-2215912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,815.190,0022,865.202,000364683.171,6118.922.740,00227,5144
2002-08-2115812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,915.212,0022,905.210,000188143.098,289.803.772,00227,4748
2002-08-2015712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,645.150,0022,785.182,00067515.284,013.476.250,00227,4436
2002-08-1915612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,565.130,0022,565.130,0003578.053,041.831.410,00227,4184
2002-08-1615512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,655.150,0022,475.109,00061013.815,563.141.500,00227,3886
2002-08-1415412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,435.100,1022,425.096,0002555.720,441.300.525,50227,3472
2002-08-1315312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,564.900,0022,055.013,000369679.669,1218.110.400,00227,3202
2002-08-1215212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,435.098,0022,325.074,00063914.332,233.257.622,00227,2934
2002-08-0915112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,445.099,0022,425.095,00082818.577,444.221.972,00227,2634
2002-08-0815012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,445.099,0022,445.099,0003056.843,901.555.195,00227,2380
2002-08-0714912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE0,000,0021,974.992,00000,000,00227,2101
2002-08-0514712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,015.000,1022,475.104,00046010.125,722.300.046,00227,1489
2002-08-0214612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,765.170,0022,715.157,00044110.038,532.279.970,00227,1220
2002-08-0114512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,685.150,0022,685.150,0003006.803,481.545.000,00227,0896
2002-07-3014312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,984.990,0021,634.910,000326271.696,5416.277.380,00227,0316
2002-07-2914212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,544.890,0021,534.887,0001052.261,94513.450,00226,9956
2002-07-2614112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,554.890,0021,484.876,00054911.828,252.684.610,00226,9659
2002-07-2514012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,554.890,0021,194.809,000161734.843,757.907.130,00226,9311
2002-07-2413912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,154.800,0021,154.800,00079816.881,083.830.400,00226,9049
2002-07-2313812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,164.800,0021,574.893,00040036847.055,71192.172.800,00226,8715
2002-07-2213712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,265.050,0022,095.010,00065914.670,913.327.950,00226,8400
2002-07-1913612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,275.050,0021,954.978,000999172.224.709,72504.580.850,00226,8075
2002-07-1813512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,854.955,0021,824.948,00065614.333,283.250.480,00226,7785
2002-07-1713412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,614.900,0021,604.897,00058312.598,732.856.700,00226,7450
2002-07-1613312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,055.000,0021,914.968,0003357.388,031.675.000,00226,7180
2002-07-1513212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,044.996,0022,044.996,000300866.291,5415.027.968,00226,6951
2002-07-1213112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,404.851,2021,504.873,000185739.744,159.008.678,40226,6668
2002-07-1113012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,894.960,0021,924.968,0004239.257,542.098.080,00226,6346
2002-07-1012912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,964.975,0021,884.959,00059313.019,362.950.175,00226,5990
2002-07-0912812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,075.000,0021,544.880,0003638.010,351.815.000,00226,5818
2002-07-0812712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,634.900,0021,604.893,0003718.024,021.817.900,00226,5573
2002-07-0512612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,374.840,0021,154.792,0003397.243,281.640.760,00226,5217
2002-07-0412512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,194.800,0021,194.800,0001002.119,41480.000,00226,4785
2002-07-0312412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,214.803,0021,254.811,000157533.406,467.564.725,00226,4450
2002-07-0212312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,254.811,0021,634.896,0003908.287,471.876.290,00226,4009
2002-07-0112212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,654.900,0021,644.899,00091119.720,834.463.900,00226,3546
2002-06-2812112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,794.931,0021,874.949,0003176.907,021.563.127,00226,3098
2002-06-2712012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,105.000,0022,175.016,000161535.686,218.075.000,00226,2779
2002-06-2611912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,105.000,0022,145.008,000330973.130,0816.545.000,00226,2407
2002-06-2411812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE22,115.000,0022,135.006,000119526.415,735.975.000,00226,1910
2002-06-2011612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,894.950,0021,744.917,00072015.760,653.564.000,00226,1328
2002-06-1911512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,674.900,0021,314.819,000303565.775,5614.871.500,00226,0946
2002-06-1811412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,934.731,0020,894.722,000143830.094,206.803.178,00226,0628
2002-06-1711312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,784.698,0020,624.660,0003547.357,651.663.092,00226,0357
2002-06-1411212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,364.602,0020,364.601,0002845.782,741.306.968,00226,0118
2002-06-1211012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,634.660,0020,694.674,00068014.025,073.168.800,00225,9383
2002-06-1110912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,814.700,0020,814.700,000140729.274,586.612.900,00225,8922
2002-06-1010812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,814.700,0020,794.696,000461095.931,0221.667.000,00225,8602
2002-06-0710712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,594.650,0020,494.628,00054711.262,822.543.550,00225,8360
2002-06-0610612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,814.699,0020,644.660,00078316.294,263.679.317,00225,8045
2002-06-0510512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,684.669,0020,694.671,0002585.335,421.204.602,00225,7747
2002-06-0410412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,824.700,0020,744.681,000415086.404,0619.505.000,00225,7417
2002-06-0310312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,604.650,0020,684.668,00010537217.082,8348.997.050,00225,7067
2002-05-3110212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,054.750,0020,994.736,0002835.956,701.344.250,00225,6702
2002-05-3010112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,054.750,0020,914.717,000152132.019,177.224.750,00225,6383
2002-05-2910012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,834.700,0020,824.697,000171135.644,928.041.700,00225,6058
2002-05-289912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,664.660,0020,664.661,00054411.237,972.535.040,00225,5782
2002-05-279812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,844.700,0020,844.701,00082217.128,833.863.400,00225,5495
2002-05-249712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,844.700,0020,704.668,00073615.339,373.459.200,00225,5112
2002-05-239612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,844.700,0020,834.696,000154832.267,817.275.600,00225,4755
2002-05-229512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,854.700,0020,674.661,000147830.812,936.946.600,00225,4443
2002-05-219412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,674.660,0020,674.660,000157432.539,787.334.840,00225,4115
2002-05-209312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,964.725,0020,934.717,000125626.331,755.934.600,00225,3781
2002-05-179212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE21,304.800,0020,934.717,00070314.974,243.374.400,00225,3470
2002-05-169112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,854.699,0020,744.673,00099020.644,884.652.010,00225,3348
2002-05-159012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,294.572,0020,454.608,000195639.688,688.942.832,00225,3245
2002-05-148912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,414.599,0020,274.567,000187838.338,518.636.922,00225,2806
2002-05-138812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE20,424.600,0020,084.522,000399781.627,7118.386.200,00225,2446
2002-05-108712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE19,544.400,0019,534.398,000175534.289,297.722.000,00225,2015
2002-05-098612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE19,504.390,0019,514.392,0004689.124,672.054.520,00225,1610
2002-05-088512-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE19,324.350,0019,304.344,000296957.371,6012.915.150,00225,1140
2002-05-078412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE19,114.301,0019,334.350,000256248.959,4711.019.162,00225,0670
2002-05-068312-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE19,114.300,0019,074.291,0007251138.557,3031.179.300,00225,0282
2002-04-308212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE18,454.150,1018,584.178,000238944.082,679.914.588,90224,9090
2002-04-298112-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE18,054.060,0018,044.056,00058010.471,592.354.800,00224,8751
2002-04-268012-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE18,014.050,0017,834.008,00080914.572,313.276.450,00224,8408
2002-04-257912-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE17,824.007,0017,824.007,00016672297.163,3766.804.704,00224,8080
2002-04-247812-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE18,104.069,0017,804.002,000182933.109,237.442.201,00224,7772
2002-04-237712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE17,793.999,0017,703.979,000203736.243,628.145.963,00224,7558
2002-04-227612-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE17,573.949,0017,473.925,000138724.373,405.477.263,00224,7230
2002-04-187412-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE17,273.880,0017,263.878,000208936.077,668.105.320,00224,6631
2002-04-167212-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE17,363.900,0017,243.873,0001202.083,60468.000,00224,6108
2002-04-096712-Borzni trgC, redne delnice, v EURKOLRSI0031100058KOLINSKA REDNE17,553.940,0017,583.945,000261945.974,7010.318.860,00224,4465
Stevilo zapisov: 744