Tecajnica Ljubljanske borze za VP 'TODG'

DATUMST TECTIERTYPEVPISINIZDAJATZADNJIZADNJI SITPOVPPOVP SITST POSLOVKOLICINAPROMETPROMET SITSRED TECAJ
2009-01-271717-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2009-01-261617-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2009-01-231517-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2009-01-221417-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2009-01-211317-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2009-01-201217-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2009-01-191117-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2009-01-161017-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2009-01-15917-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA87,0087,001332.871,00
2009-01-14817-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2009-01-13717-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2009-01-12617-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2009-01-09517-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2009-01-08417-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2009-01-07317-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2009-01-06217-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2009-01-05117-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-12-3125017-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-12-3024917-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-12-2924817-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-12-2424717-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-12-2324617-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-12-2224517-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-12-1924417-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-12-1824317-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-12-1724217-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-12-1624117-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-12-1524017-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-12-1223917-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-12-1123817-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA85,0085,001282.380,00
2008-12-1023717-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-12-0923617-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-12-0823517-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-12-0523417-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA82,5582,0027577,85
2008-12-0423317-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-12-0323217-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-12-0223117-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA80,1580,001151.202,25
2008-12-0123017-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-11-2822917-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-11-2722817-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-11-2622717-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-11-2522617-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-11-2422517-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-11-2122417-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-11-2022317-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-11-1922217-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-11-1822117-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-11-1722017-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-11-1421917-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-11-1321817-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-11-1221717-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-11-1121617-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-11-1021517-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-11-0621317-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-11-0521217-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-11-0421117-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-11-0321017-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-10-3020917-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-10-2920817-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA75,0075,003634.725,00
2008-10-2820717-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-10-2720617-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-10-2420517-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-10-2320417-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-10-2220317-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-10-2120217-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-10-2020117-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-10-1720017-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-10-1619917-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-10-1519817-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-10-1419717-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-10-1319617-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-10-1019517-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-10-0919417-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-10-0819317-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-10-0719217-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-10-0619117-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-10-0319017-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-10-0218917-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-10-0118817-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-09-3018717-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-09-2918617-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-09-2618517-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-09-2518417-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-09-2418317-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-09-2318217-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-09-2218117-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-09-1918017-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-09-1817917-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-09-1717817-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-09-1617717-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-09-1517617-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-09-1217517-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-09-1117417-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA80,0580,001443.522,20
2008-09-1017317-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-09-0917217-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-09-0817117-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-09-0517017-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-09-0416917-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA80,3080,00110803,00
2008-09-0316817-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-09-0216717-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-09-0116617-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-08-2916517-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-08-2816417-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-08-2716317-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-08-2616217-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA88,8088,00718015.984,00
2008-08-2516117-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA88,8088,001015814.030,40
2008-08-2216017-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA88,7588,003262.307,50
2008-08-2115917-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA88,7088,002191.685,30
2008-08-2015817-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA88,7588,008726.390,00
2008-08-1915717-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA88,8088,003564.972,80
2008-08-1815617-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA88,7588,0012177,50
2008-08-1415517-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA88,6088,001020117.808,60
2008-08-1315417-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA88,7588,004504.437,50
2008-08-1215317-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA88,6088,00621519.049,00
2008-08-1115217-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA88,6088,004282.480,80
2008-08-0715017-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA88,5088,00656950.356,50
2008-08-0614917-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA88,5088,00431327.700,50
2008-08-0514817-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA88,2088,005807.056,00
2008-08-0414717-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-08-0114617-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA88,0088,005857.480,00
2008-07-3114517-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA88,2088,00111835161.847,00
2008-07-3014417-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-07-2914317-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA87,5087,00887776.737,50
2008-07-2814217-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-07-2514117-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA87,1087,0051008.710,00
2008-07-2414017-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA87,5587,00830026.265,00
2008-07-2313917-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA86,3086,002867.421,80
2008-07-2213817-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-07-2113717-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-07-1813617-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-07-1713517-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA86,0086,002383.268,00
2008-07-1613417-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-07-1513317-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-07-1413217-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-07-1113117-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA87,0587,00625121.849,55
2008-07-1013017-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA87,1587,004978.453,55
2008-07-0912917-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-07-0812817-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA86,0086,0013258,00
2008-07-0712717-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA87,0087,004504.350,00
2008-07-0412617-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA87,4087,001121018.354,00
2008-07-0312517-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA85,0085,001442936.465,00
2008-07-0212417-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA84,4084,001037031.228,00
2008-07-0112317-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-06-3012217-Trg delnic-vstopna kotacijaC, redne delnice, v EURTODGSI0031101361TOSAMA83,0083,001117214.276,00
2008-06-271213-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-06-261203-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-06-241193-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA82,0082,00716013.120,00
2008-06-231183-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-06-201173-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA83,4083,001504.170,00
2008-06-191163-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA83,0083,002907.470,00
2008-06-181153-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-06-171143-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA84,5084,00540434.138,00
2008-06-161133-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA83,2583,00414812.321,00
2008-06-131123-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-06-121113-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA83,2583,004544.495,50
2008-06-111103-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-06-101093-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA82,4582,0012164,90
2008-06-091083-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA85,0085,00521017.850,00
2008-06-061073-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA85,0085,00517715.045,00
2008-06-051063-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA85,0085,00736531.025,00
2008-06-041053-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA85,0085,00615613.260,00
2008-06-031043-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA85,0085,00514111.985,00
2008-06-021033-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA84,5084,003877.351,50
2008-05-301023-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA85,0085,002268257.970,00
2008-05-291013-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA84,9584,00839433.470,30
2008-05-281003-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA84,1584,003675.638,05
2008-05-27993-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-05-26983-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA83,1083,002554.570,50
2008-05-23973-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA83,3583,00724120.087,35
2008-05-22963-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA82,6582,003292.396,85
2008-05-21953-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA85,0085,00320017.000,00
2008-05-20943-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA85,0085,0041058.925,00
2008-05-19933-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA85,0085,001029625.160,00
2008-05-16923-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA84,9084,00430025.470,00
2008-05-15913-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA84,0084,00620116.884,00
2008-05-14903-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA83,0083,003413.403,00
2008-05-13893-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-05-12883-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-05-09873-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA84,0084,003352.940,00
2008-05-08863-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA84,0084,00314111.844,00
2008-05-07853-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA84,0084,004131.092,00
2008-05-06843-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA84,0084,004978.148,00
2008-05-05833-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-04-30823-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA83,7083,001637531.387,50
2008-04-29813-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA78,0078,004876.786,00
2008-04-28803-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA78,0078,00339730.966,00
2008-04-25793-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA78,0078,00319515.210,00
2008-04-24783-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA75,0075,003614.575,00
2008-04-23773-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-04-22763-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA74,0074,0051218.954,00
2008-04-21753-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA74,0074,003402.960,00
2008-04-18743-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA74,0074,0021098.066,00
2008-04-17733-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-04-16723-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-04-15713-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA69,0069,0031329.108,00
2008-04-14703-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA71,0071,00323016.330,00
2008-04-11693-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA68,0068,002594.012,00
2008-04-10683-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-04-09673-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA70,0070,0031007.000,00
2008-04-08663-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-04-07653-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-04-04643-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA74,0074,00415011.100,00
2008-04-03633-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA74,0074,002685.032,00
2008-04-02623-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA73,6073,003685.004,80
2008-04-01613-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-03-31603-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA76,0076,00426720.292,00
2008-03-28593-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-03-27583-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA78,5078,001634.945,50
2008-03-26573-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-03-25563-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA77,9877,003503.899,00
2008-03-20553-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA79,0079,0026474,00
2008-03-19543-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA75,0375,00414811.104,44
2008-03-18533-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA78,0079,001223318.174,00
2008-03-14513-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA72,0071,00213936,00
2008-03-13503-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-03-12493-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-03-10473-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-03-07463-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-03-06453-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-03-05443-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA66,0066,002674.422,00
2008-03-04433-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-03-03423-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-02-29413-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-02-28403-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-02-27393-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA66,0066,00215990,00
2008-02-26383-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA70,0070,0017490,00
2008-02-22363-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-02-21353-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-02-20343-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-02-19333-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-02-18323-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA72,0072,00737527.000,00
2008-02-15313-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA64,2064,00115963,00
2008-02-13293-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,1060,00215901,50
2008-02-12283-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA66,1066,00115991,50
2008-02-11273-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-02-07263-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA68,0068,001352.380,00
2008-02-06253-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA70,0069,0031027.140,00
2008-02-05243-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-02-04233-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-02-01223-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA68,0067,0021026.936,00
2008-01-31213-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-01-30203-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-01-29193-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA65,0065,002171.105,00
2008-01-28183-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-01-25173-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-01-24163-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA65,0065,001503.250,00
2008-01-23153-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-01-22143-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA62,8062,00419412.183,20
2008-01-21133-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-01-18123-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA67,0066,004422.814,00
2008-01-17113-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-01-16103-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-01-1593-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-01-1483-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-01-1173-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-01-1063-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA66,0067,0031097.194,00
2008-01-0953-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-01-0843-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2008-01-0733-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA68,0068,001402.720,00
2008-01-0423-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA70,0070,001151.050,00
2008-01-0313-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-12-282463-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA70,1070,002171.191,70
2007-12-272453-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-12-242443-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA70,0070,00211770,00
2007-12-212433-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-12-202423-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-12-192413-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA66,8061,007412.738,80
2007-12-182403-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA67,0067,0013201,00
2007-12-172393-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-12-142383-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-12-132373-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA69,0069,002584.002,00
2007-12-122363-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-12-112353-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA69,0069,003432.967,00
2007-12-102343-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-12-072333-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA70,0070,00325017.500,00
2007-12-062323-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA70,0070,002433.010,00
2007-12-052313-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA70,0070,004815.670,00
2007-12-042303-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA70,0070,001151.050,00
2007-12-032293-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA72,0071,00420014.400,00
2007-11-302283-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA70,0070,004674.690,00
2007-11-292273-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA71,0070,0051057.455,00
2007-11-282263-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA70,0070,001231.610,00
2007-11-272253-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA70,0070,00215010.500,00
2007-11-262243-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-11-232233-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA70,0069,003584.060,00
2007-11-222223-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-11-212213-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA67,0067,003573.819,00
2007-11-202203-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA68,0068,001168,00
2007-11-192193-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-11-162183-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-11-152173-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA65,0065,001503.250,00
2007-11-142163-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA62,0062,002311.922,00
2007-11-132153-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA67,0063,00311737,00
2007-11-122143-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA66,5066,002372.460,50
2007-11-092133-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA65,0365,003674.357,01
2007-11-082123-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA65,1065,0012130,20
2007-11-072113-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-11-062103-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA65,1065,00520813.540,80
2007-11-052093-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA69,0069,00212828,00
2007-11-022083-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA71,0071,0012142,00
2007-10-302073-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA72,0072,0012144,00
2007-10-292063-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-10-262053-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-10-252043-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA72,0072,0012144,00
2007-10-242033-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-10-232023-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-10-222013-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-10-192003-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-10-181993-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA70,3070,001322.249,60
2007-10-171983-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-10-161973-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-10-151963-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-10-121953-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA72,9570,003624.522,90
2007-10-111943-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA70,3070,005896.256,70
2007-10-101933-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-10-091923-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-10-081913-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-10-051903-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-10-041893-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-10-031883-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA70,3570,001433.025,05
2007-10-021873-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA72,9572,001172,95
2007-10-011863-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-09-281853-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-09-271843-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA70,1070,002614.276,10
2007-09-261833-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA72,0071,004533.816,00
2007-09-251823-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-09-241813-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA72,0071,003513.672,00
2007-09-211803-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-09-201793-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA73,0072,002201.460,00
2007-09-191783-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-09-181773-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA72,0071,00236326.136,00
2007-09-171763-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA71,0071,001433.053,00
2007-09-141753-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-09-131743-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-09-121733-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA71,5071,0031319.366,50
2007-09-111723-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-09-101713-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-09-071703-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-09-061693-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA73,0073,00315010.950,00
2007-09-051683-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-09-041673-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-09-031663-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA72,5072,001151.087,50
2007-08-311653-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA75,0075,001967.200,00
2007-08-301643-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA75,0075,002987.350,00
2007-08-291633-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA74,2075,005634.674,60
2007-08-281623-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-08-271613-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-08-241603-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-08-231593-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA78,0078,0013234,00
2007-08-221583-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA78,0078,0012156,00
2007-08-211573-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-08-201563-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA73,5073,002201.470,00
2007-08-171553-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA75,0074,0051219.075,00
2007-08-161543-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA77,9077,002755.842,50
2007-08-141533-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA81,0080,002735.913,00
2007-08-131523-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA81,0081,002493.969,00
2007-08-101513-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA82,0081,00933327.306,00
2007-08-091503-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA80,0080,00111880,00
2007-08-081493-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA80,0079,00414411.520,00
2007-08-071483-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA78,0978,00914411.244,96
2007-08-061473-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA80,0080,001180,00
2007-07-091273-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA66,0066,0031399.174,00
2007-07-021223-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA66,1066,003603.966,00
2007-06-291213-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA70,0069,004362.520,00
2007-06-281203-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA65,6065,002614.001,60
2007-06-271193-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA68,0065,00873149.708,00
2007-06-261183-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-06-221173-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA65,0065,00550332.695,00
2007-06-211163-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA66,0066,00224015.840,00
2007-06-201153-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA66,0064,00931820.988,00
2007-06-191143-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA63,2063,002452.844,00
2007-06-181133-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA64,0063,003342.176,00
2007-06-151123-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA63,0062,00419312.159,00
2007-06-141113-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA62,0061,003633.906,00
2007-06-131103-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA59,4959,00920412.135,96
2007-06-121093-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,0058,0031307.540,00
2007-06-111083-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,0058,003653.770,00
2007-06-081073-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,0058,002502.900,00
2007-06-071063-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,0058,005955.510,00
2007-06-061053-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-06-051043-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-06-041033-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-06-011023-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,0058,003352.030,00
2007-05-311013-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,5058,003673.919,50
2007-05-301003-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,4258,002502.921,00
2007-05-29993-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,5057,00820511.787,50
2007-05-28983-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,1057,0016342,60
2007-05-25973-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,0056,002593.363,00
2007-05-24963-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,5056,002392.203,50
2007-05-23953-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,5556,002452.544,75
2007-05-22943-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,0057,00216912,00
2007-05-21933-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,0057,001221.254,00
2007-05-18923-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,5056,0041045.876,00
2007-05-17913-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA55,5055,005874.828,50
2007-05-16903-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA55,0955,00215826,35
2007-05-15893-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-05-14883-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,0055,0021629.072,00
2007-05-11873-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-05-10863-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,0055,00726314.728,00
2007-05-09853-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-05-08843-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-05-07833-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA55,0055,008975.335,00
2007-05-04823-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,0057,002291.653,00
2007-05-03813-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,0057,0061649.348,00
2007-04-30803-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,0058,001331.914,00
2007-04-26793-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-04-25783-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-04-24773-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-04-23763-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,0056,0011005.600,00
2007-04-20753-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA55,0055,001321.760,00
2007-04-19743-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-04-18733-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA55,0054,0031055.775,00
2007-04-17723-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-04-16713-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,0054,00427514.850,00
2007-04-13703-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-04-12693-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA52,6052,003251.315,00
2007-04-11683-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA53,0053,003261.378,00
2007-04-10673-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA53,0053,00426614.098,00
2007-04-05663-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA53,0053,0041759.275,00
2007-04-04653-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA50,1550,001351.755,25
2007-04-03643-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-04-02633-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA52,0052,00115780,00
2007-03-30623-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-03-29613-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA52,0052,00526313.676,00
2007-03-28603-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA53,0053,002955.035,00
2007-03-27593-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA52,0552,00115780,75
2007-03-26583-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-03-23573-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-03-22563-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA50,0050,004643.200,00
2007-03-21553-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA50,0050,003402.000,00
2007-03-20543-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA52,0052,003583.016,00
2007-03-09473-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-03-08463-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-03-07453-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA53,0053,004361.908,00
2007-03-06443-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA53,0053,002251.325,00
2007-03-05433-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-03-02423-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,0054,002532.862,00
2007-03-01413-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA55,0055,001402.200,00
2007-02-28403-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-02-27393-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,0056,002251.400,00
2007-02-26383-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-02-23373-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-02-22363-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,7556,001301.702,50
2007-02-21353-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-02-20343-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,0058,00524013.920,00
2007-02-19333-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,0058,001211.218,00
2007-02-16323-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,0058,002432.494,00
2007-02-15313-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,9557,003311.796,45
2007-02-14303-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-02-13293-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA59,7059,00441524.775,50
2007-02-12283-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA59,7059,003502.985,00
2007-02-09273-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-02-07263-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,0058,0041237.134,00
2007-02-06253-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,0058,004543.132,00
2007-02-05243-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,5556,0091659.330,75
2007-02-02233-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-02-01223-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,1554,00820210.938,30
2007-01-31213-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,0054,003301.620,00
2007-01-30203-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA53,0053,0017371,00
2007-01-29193-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA53,0053,003301.590,00
2007-01-26183-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA52,0052,0071578.164,00
2007-01-25173-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-01-24163-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA53,2053,002301.596,00
2007-01-23153-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-01-22143-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-01-19133-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA51,0551,002753.828,75
2007-01-18123-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA52,0052,0051155.980,00
2007-01-17113-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA53,0053,002201.060,00
2007-01-16103-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-01-1593-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA51,5051,002311.596,50
2007-01-1283-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA51,1051,00215766,50
2007-01-1173-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA51,5551,001703.608,50
2007-01-1063-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-01-0953-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-01-0843-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2007-01-0423-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,00000,00
2006-12-272473-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA51,3412.301,0051,3412.301,001532.720,95651.953,00239,6053
2006-12-222463-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA51,3312.300,0051,3312.300,00220010.266,892.460.000,00239,6052
2006-12-212453-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA52,5912.600,0052,5912.600,001030415.986,603.830.400,00239,6006
2006-12-202443-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA52,1912.504,0052,1912.504,00115782,80187.560,00239,6012
2006-12-192433-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA52,1712.500,0052,1712.500,001026213.668,433.275.000,00239,6033
2006-12-182423-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA52,1712.500,0052,1712.500,00531416.381,103.925.000,00239,6054
2006-12-152413-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA51,3312.300,0051,3312.300,002432.207,30528.900,00239,6140
2006-12-142403-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA50,7112.150,0050,7112.150,002442.231,08534.600,00239,6152
2006-12-132393-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6153
2006-12-122383-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA50,7112.151,0050,7112.151,0031537.758,621.859.103,00239,6177
2006-12-112373-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6227
2006-12-082363-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA50,9112.200,0050,9112.200,0051145.804,031.390.800,00239,6264
2006-12-072353-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6336
2006-12-062343-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA50,7012.150,0050,7012.150,003874.411,091.057.050,00239,6344
2006-12-052333-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA50,5012.101,0050,5012.101,00215757,46181.515,00239,6349
2006-12-042323-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6344
2006-12-012313-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA51,7512.400,0051,7512.400,0013155,2437.200,00239,6307
2006-11-302303-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA50,4912.100,0050,4912.100,00322311.260,362.698.300,00239,6283
2006-11-292293-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA50,9612.210,0050,9612.210,002251.273,88305.250,00239,6220
2006-11-282283-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6181
2006-11-272273-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6140
2006-11-242263-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA50,5012.100,0050,5012.100,002301.514,95363.000,00239,6122
2006-11-232253-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,2513.000,0054,2513.000,004643.472,31832.000,00239,6096
2006-11-222243-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6070
2006-11-212233-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA50,0812.000,0050,0812.000,002201.001,64240.000,00239,6075
2006-11-202223-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA48,0111.503,0048,0111.503,003803.840,64920.240,00239,6057
2006-11-172213-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA46,9511.250,0046,9511.250,002432.018,97483.750,00239,6028
2006-11-162203-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA46,8311.220,0046,8311.220,002532.481,82594.660,00239,6062
2006-11-152193-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9111.000,0045,9111.000,001260927.957,856.699.000,00239,6107
2006-11-142183-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8210.500,0043,8210.500,001502.191,04525.000,00239,6120
2006-11-132173-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8210.500,0043,8210.500,004532.322,49556.500,00239,6132
2006-11-102163-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8210.500,0043,8210.500,0021004.382,061.050.000,00239,6136
2006-11-092153-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8210.500,0043,8210.500,002451.971,90472.500,00239,6163
2006-11-082143-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6119
2006-11-072133-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6182
2006-11-062123-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6266
2006-11-032113-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6240
2006-11-022103-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8210.500,0043,8210.500,0021617.054,971.690.500,00239,6183
2006-10-302093-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6000
2006-10-272083-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8210.500,0043,8210.500,001502.191,19525.000,00239,5956
2006-10-262073-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5871
2006-10-252063-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5883
2006-10-242053-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA42,7910.251,0042,7910.251,003401.711,45410.040,00239,5859
2006-10-232043-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA44,0110.545,0044,0110.545,00110440,13105.450,00239,5859
2006-10-202033-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8710.511,0043,8710.511,001287,7421.022,00239,5872
2006-10-192023-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,8710.990,0045,8710.990,00670732.430,087.769.930,00239,5902
2006-10-182013-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5920
2006-10-172003-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5987
2006-10-161993-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8310.502,0043,8310.502,005954.163,88997.690,00239,6059
2006-10-131983-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6221
2006-10-121973-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA44,0710.560,0044,0710.560,00115661,05158.400,00239,6193
2006-10-111963-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6186
2006-10-101953-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8210.500,0043,8210.500,00215657,28157.500,00239,6246
2006-10-091943-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6206
2006-10-061933-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6245
2006-10-051923-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6172
2006-10-041913-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8210.500,0043,8210.500,00216701,12168.000,00239,6150
2006-10-031903-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6145
2006-10-021893-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6088
2006-09-291883-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5987
2006-09-281873-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5960
2006-09-271863-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5967
2006-09-261853-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9111.000,0045,9111.000,0061727.896,721.892.000,00239,5931
2006-09-251843-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8210.500,0043,8210.500,003361.577,68378.000,00239,5930
2006-09-221833-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8210.500,0043,8210.500,0041868.151,441.953.000,00239,5897
2006-09-211823-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA44,0410.552,1044,0410.552,002934.095,86981.345,30239,5946
2006-09-201813-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8210.500,1043,8210.500,001351.533,85367.503,50239,5957
2006-09-191803-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8210.500,1043,8210.500,0031797.844,491.879.517,90239,5973
2006-09-181793-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8210.500,0043,8210.500,0021004.382,331.050.000,00239,5986
2006-09-151783-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8210.500,0043,8210.500,0011004.382,251.050.000,00239,6032
2006-09-141773-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8210.500,0043,8210.500,0011004.382,141.050.000,00239,6091
2006-09-131763-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8210.500,0043,8210.500,0021004.382,211.050.000,00239,6051
2006-09-121753-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8210.500,0043,8210.500,00325010.955,572.625.000,00239,6041
2006-09-111743-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8210.500,0043,8210.500,001612.673,15640.500,00239,6053
2006-09-081733-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8210.500,1043,8210.500,001271.183,19283.502,70239,6083
2006-09-071723-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8210.500,0043,8210.500,0041275.565,321.333.500,00239,6087
2006-09-061713-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6073
2006-09-051703-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8210.500,0043,8210.500,003602.629,31630.000,00239,6070
2006-09-041693-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8210.500,0043,8210.500,002441.928,12462.000,00239,6120
2006-09-011683-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8210.500,1043,8210.500,0031004.382,171.050.010,00239,6097
2006-08-311673-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8210.499,0043,8210.499,0041677.317,631.753.333,00239,6038
2006-08-301663-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8210.500,0043,8210.500,00120876,46210.000,00239,6011
2006-08-291653-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5997
2006-08-281643-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8210.500,0043,8210.500,00110438,23105.000,00239,5980
2006-08-251633-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,0810.800,0045,0810.800,004703.155,38756.000,00239,5906
2006-08-241623-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5884
2006-08-231613-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5873
2006-08-221603-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8310.500,1043,8310.500,00115657,38157.501,50239,5880
2006-08-211593-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8310.500,0043,8310.500,0041155.039,911.207.500,00239,5875
2006-08-181583-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA44,2410.599,0044,2410.599,0011386.104,781.462.662,00239,5928
2006-08-171573-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8210.500,0043,8210.500,001033514.680,963.517.500,00239,5960
2006-08-161563-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6091
2006-08-141553-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6202
2006-08-111543-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6207
2006-08-101533-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7310.000,0041,7310.000,00317709,44170.000,00239,6247
2006-08-091523-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6311
2006-08-081513-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7710.010,0041,7710.010,0028334,1880.080,00239,6281
2006-08-071503-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,2810.850,0045,2810.850,0013135,8432.550,00239,6269
2006-08-041493-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6252
2006-08-031483-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7310.000,0041,7310.000,005642.670,83640.000,00239,6255
2006-08-021473-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6242
2006-08-011463-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,6910.949,0045,6910.949,003221.005,25240.878,00239,6196
2006-07-311453-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6139
2006-07-281443-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6096
2006-07-271433-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7410.000,0041,7410.000,004853.547,53850.000,00239,6036
2006-07-261423-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7410.000,0041,7410.000,00450020.868,215.000.000,00239,5989
2006-07-251413-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5992
2006-07-241403-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5968
2006-07-211393-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5989
2006-07-201383-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6016
2006-07-191373-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5961
2006-07-181363-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7410.001,0041,7410.001,00115626,11150.015,00239,5973
2006-07-171353-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7410.000,0041,7410.000,0021576.552,451.570.000,00239,6049
2006-07-141343-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7310.000,0041,7310.000,0011004.173,421.000.000,00239,6115
2006-07-131333-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7310.000,0041,7310.000,0041205.008,091.200.000,00239,6125
2006-07-121323-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7310.000,0041,7310.000,0021345.592,281.340.000,00239,6162
2006-07-111313-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6209
2006-07-101303-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7310.000,0041,7310.000,003602.503,86600.000,00239,6300
2006-07-071293-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7310.000,0041,7310.000,0042008.346,272.000.000,00239,6281
2006-07-061283-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6312
2006-07-051273-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6360
2006-07-041263-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7310.000,0041,7310.000,001411.710,91410.000,00239,6380
2006-07-031253-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7310.000,1041,7310.000,001612.545,59610.006,10239,6325
2006-06-301243-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6299
2006-06-291233-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7310.000,0041,7310.000,002391.627,52390.000,00239,6285
2006-06-281223-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6209
2006-06-271213-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6188
2006-06-261203-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6140
2006-06-231193-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6080
2006-06-221183-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5989
2006-06-211173-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5979
2006-06-201163-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5991
2006-06-191153-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6020
2006-06-161143-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,739.999,0041,739.999,004903.755,84899.910,00239,6028
2006-06-151133-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,739.999,9041,739.999,004471.961,49469.995,30239,6109
2006-06-141123-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,739.999,9041,739.999,002361.502,39359.996,40239,6164
2006-06-131113-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6129
2006-06-121103-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6135
2006-06-091093-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6243
2006-06-081083-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6296
2006-06-071073-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6292
2006-06-061063-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6264
2006-06-051053-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7410.003,0041,7410.003,001141,7410.003,00239,6240
2006-06-021043-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6261
2006-06-011033-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6185
2006-05-311023-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6192
2006-05-301013-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6203
2006-05-291003-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6153
2006-05-26993-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6062
2006-05-25983-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6052
2006-05-24973-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6048
2006-05-23963-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,9410.050,0041,9410.050,001492.055,27492.450,00239,6036
2006-05-22953-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6022
2006-05-19943-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6030
2006-05-18933-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6073
2006-05-17923-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9010.999,0045,9010.999,00751023.411,155.609.490,00239,6076
2006-05-16913-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6067
2006-05-15903-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6124
2006-05-12893-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,9410.050,0041,9410.050,0041265.284,641.266.300,00239,6191
2006-05-11883-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,9510.051,0041,9510.051,00220838,91201.020,00239,6199
2006-05-10873-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7310.000,0041,7310.000,002311.293,73310.000,00239,6179
2006-05-09863-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,6129
2006-05-08853-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7410.000,0041,7410.000,001341.419,01340.000,00239,6034
2006-05-05843-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7410.000,0041,7410.000,001502.086,86500.000,00239,5948
2006-05-04833-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5902
2006-05-03823-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7410.000,0041,7410.000,002853.547,68850.000,00239,5935
2006-04-28813-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7410.000,0041,7410.000,002381.586,11380.000,00239,5803
2006-04-26803-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5775
2006-04-25793-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7410.000,0041,7410.000,002552.295,68550.000,00239,5801
2006-04-24783-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7410.000,0041,7410.000,00115626,10150.000,00239,5796
2006-04-21773-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5851
2006-04-20763-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5853
2006-04-19753-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7410.000,0041,7410.000,002301.252,18300.000,00239,5818
2006-04-18743-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5830
2006-04-14733-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5871
2006-04-13723-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7410.000,0041,7410.000,002682.838,24680.000,00239,5854
2006-04-12713-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5860
2006-04-11703-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,8210.020,0041,8210.020,00116669,16160.320,00239,5854
2006-04-10693-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5930
2006-04-07683-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7410.000,0041,7410.000,004933.881,58930.000,00239,5931
2006-04-06673-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5940
2006-04-05663-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5905
2006-04-04653-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5892
2006-04-03643-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,9510.050,0041,9510.050,002803.355,75804.000,00239,5888
2006-03-31633-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5883
2006-03-30623-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,9510.050,0041,9510.050,00110419,47100.500,00239,5871
2006-03-29613-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5847
2006-03-28603-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5828
2006-03-27593-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5797
2006-03-24583-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5788
2006-03-23573-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,9510.050,0041,9510.050,002572.391,07572.850,00239,5794
2006-03-22563-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,9510.050,0041,9510.050,005381.594,04381.900,00239,5798
2006-03-21553-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA42,1610.100,0042,1610.100,0014168,6340.400,00239,5812
2006-03-20543-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5877
2006-03-17533-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5950
2006-03-16523-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA42,3610.150,0042,3610.150,00435715.123,553.623.550,00239,5966
2006-03-15513-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA42,3610.150,0042,3610.150,001130512.920,423.095.750,00239,6013
2006-03-14503-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA42,0310.071,0042,0310.071,004943.951,06946.674,00239,6001
2006-03-13493-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5958
2006-03-10483-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7810.010,0041,7810.010,00115626,68150.150,00239,5952
2006-03-09473-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7410.001,0041,7410.001,0015208,7150.005,00239,5898
2006-03-08463-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7410.001,0041,7410.001,00110417,42100.010,00239,5914
2006-03-07453-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5914
2006-03-06443-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7410.000,0041,7410.000,00215626,09150.000,00239,5828
2006-03-03433-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7410.000,0041,7410.000,00213542,63130.000,00239,5745
2006-03-02423-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5702
2006-03-01413-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5641
2006-02-28403-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5630
2006-02-27393-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5663
2006-02-24383-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA46,4211.120,0046,4211.120,002683.156,38756.160,00239,5658
2006-02-23373-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA47,1611.298,0047,1611.298,0011838.630,442.067.534,00239,5630
2006-02-22363-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA47,1711.300,0047,1711.300,001341.603,77384.200,00239,5606
2006-02-21353-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA46,4211.121,0046,4211.121,001341.578,38378.114,00239,5583
2006-02-20343-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA47,1711.300,0047,1711.300,0021004.717,001.130.000,00239,5592
2006-02-17333-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5667
2006-02-16323-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA47,1711.300,0047,1711.300,0021004.716,721.130.000,00239,5734
2006-02-15313-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA48,0011.500,0048,0011.500,0022009.600,052.300.000,00239,5822
2006-02-14303-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5800
2006-02-13293-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA46,7511.200,0046,7511.200,004492.290,71548.800,00239,5766
2006-02-10283-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9311.003,0045,9311.003,001502.296,36550.150,00239,5750
2006-02-09273-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA46,7511.200,0046,7511.200,00421710.144,342.430.400,00239,5819
2006-02-07263-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9311.004,0045,9311.004,0032069.461,462.266.824,00239,5850
2006-02-06253-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9211.001,0045,9211.001,004421.928,48462.042,00239,5887
2006-02-03243-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9211.001,0045,9211.001,00115688,74165.015,00239,5891
2006-02-02233-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5864
2006-02-01223-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5803
2006-01-31213-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9211.001,0045,9211.001,0051064.867,221.166.106,00239,5838
2006-01-30203-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5844
2006-01-27193-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9211.002,0045,9211.002,00216734,75176.032,00239,5812
2006-01-26183-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9211.002,0045,9211.002,002532.433,87583.106,00239,5802
2006-01-25173-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9411.006,0045,9411.006,0031004.593,891.100.600,00239,5789
2006-01-24163-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9111.000,0045,9111.000,0031064.866,931.166.000,00239,5759
2006-01-20143-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9111.000,0045,9111.000,0021095.004,531.199.000,00239,5831
2006-01-19133-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA46,7511.200,0046,7511.200,004522.430,93582.400,00239,5788
2006-01-18123-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9611.010,0045,9611.010,003934.273,831.023.930,00239,5814
2006-01-17113-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5816
2006-01-16103-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5849
2006-01-1393-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5914
2006-01-1283-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5894
2006-01-1173-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9111.000,0045,9111.000,00928913.268,673.179.000,00239,5870
2006-01-1063-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA44,4910.659,0044,4910.659,0031215.383,121.289.739,00239,5897
2006-01-0953-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5814
2006-01-0643-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,4510.410,1043,4510.410,00212521,42124.921,20239,5768
2006-01-0533-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5797
2006-01-0423-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5757
2006-01-0313-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5771
2005-12-302503-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA44,2410.600,0044,2410.600,0061004.424,491.060.000,00239,5756
2005-12-292493-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA42,9910.300,0042,9910.300,004602.579,58618.000,00239,5741
2005-12-282483-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5725
2005-12-272473-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8310.500,0043,8310.500,00940117.574,974.210.500,00239,5736
2005-12-232463-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7510.002,0041,7510.002,0041556.471,001.550.310,00239,5780
2005-12-222453-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7410.001,0041,7410.001,0041044.341,451.040.104,00239,5751
2005-12-212443-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7410.001,0041,7410.001,0021004.174,421.000.100,00239,5781
2005-12-202433-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA42,3710.150,0042,3710.150,0031004.236,611.015.000,00239,5782
2005-12-192423-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA42,1610.101,0042,1610.101,0041948.179,331.959.594,00239,5788
2005-12-162413-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5897
2005-12-152403-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA42,5810.201,0042,5810.201,001552.341,72561.055,00239,5913
2005-12-142393-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA42,9910.300,0042,9910.300,00220859,80206.000,00239,5916
2005-12-132383-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8310.500,0043,8310.500,003873.812,78913.500,00239,5891
2005-12-122373-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA44,2410.600,0044,2410.600,002502.212,14530.000,00239,5865
2005-12-092363-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8310.500,0043,8310.500,003672.936,31703.500,00239,5865
2005-12-082353-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5876
2005-12-072343-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5879
2005-12-062333-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5816
2005-12-052323-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5810
2005-12-022313-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8410.503,0043,8410.503,00115657,62157.545,00239,5696
2005-12-012303-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA44,8710.750,0044,8710.750,0051386.192,341.483.500,00239,5703
2005-11-302293-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8310.500,0043,8310.500,001251.095,69262.500,00239,5749
2005-11-292283-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA42,5810.201,0042,5810.201,0017298,0671.407,00239,5742
2005-11-282273-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8310.501,0043,8310.501,0041195.216,041.249.619,00239,5724
2005-11-252263-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8310.500,0043,8310.500,002803.506,37840.000,00239,5642
2005-11-242253-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8310.500,0043,8310.500,001964.207,611.008.000,00239,5660
2005-11-232243-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8310.501,0043,8310.501,0041496.531,251.564.649,00239,5634
2005-11-222233-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8510.504,0043,8510.504,0041787.804,491.869.712,00239,5689
2005-11-212223-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5689
2005-11-182213-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5726
2005-11-172203-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5795
2005-11-162193-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5779
2005-11-152183-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9111.000,0045,9111.000,001042319.421,384.653.000,00239,5813
2005-11-142173-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8510.505,0043,8510.505,004903.946,22945.450,00239,5839
2005-11-112163-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8310.500,0043,8310.500,001401.753,02420.000,00239,5864
2005-11-102153-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8310.500,0043,8310.500,0051165.083,811.218.000,00239,5839
2005-11-092143-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8310.500,0043,8310.500,00114613,56147.000,00239,5844
2005-11-082133-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5842
2005-11-072123-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,9110.521,0043,9110.521,004994.347,461.041.579,00239,5831
2005-11-042113-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8310.501,0043,8310.501,00735015.340,433.675.350,00239,5859
2005-11-032103-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5832
2005-11-022093-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5820
2005-10-282083-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA44,2410.600,0044,2410.600,00561327.116,586.497.800,00239,6246
2005-10-272073-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5728
2005-10-262063-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5690
2005-10-252053-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5673
2005-10-212033-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7610.005,0041,7610.005,003542.255,22540.270,00239,5644
2005-10-202023-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7410.000,0041,7410.000,00941117.156,154.110.000,00239,5642
2005-10-192013-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5657
2005-10-141983-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA38,419.203,0038,419.203,00110384,1292.030,00239,5836
2005-10-131973-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA39,309.415,0039,309.415,00110392,9794.150,00239,5842
2005-10-121963-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5884
2005-10-111953-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5895
2005-10-101943-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5928
2005-10-071933-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA39,239.400,0039,309.415,004572.236,30535.800,00239,5925
2005-10-061923-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA39,249.401,0039,249.401,002431.687,24404.243,00239,5885
2005-10-051913-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5861
2005-10-041903-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA39,249.401,0039,249.401,00223902,50216.223,00239,5818
2005-10-031893-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA38,829.300,0038,829.300,002341.319,79316.200,00239,5833
2005-09-301883-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA39,659.500,0039,269.406,00315594,79142.500,00239,5810
2005-09-291873-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5750
2005-09-271853-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA39,659.500,0040,059.594,0091275.036,041.206.500,00239,5733
2005-09-261843-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5679
2005-09-231833-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA40,089.601,0040,089.601,001471.883,61451.247,00239,5651
2005-09-221823-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5649
2005-09-211813-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA39,659.500,0039,659.500,001341.348,27323.000,00239,5666
2005-09-201803-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7410.000,0041,7410.000,003682.838,42680.000,00239,5702
2005-09-191793-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7410.000,0041,7410.000,0051064.424,531.060.000,00239,5734
2005-09-161783-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7410.000,0041,7410.000,001502.087,03500.000,00239,5748
2005-09-151773-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7410.000,0041,7410.000,0031576.553,071.570.000,00239,5823
2005-09-141763-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7410.000,0042,0610.078,00940716.987,894.070.000,00239,5824
2005-09-131753-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA38,409.200,1039,299.414,00319729,61174.801,90239,5830
2005-09-121743-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7410.000,0041,7410.000,001141,7410.000,00239,5790
2005-09-091733-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5828
2005-09-081723-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5882
2005-09-071713-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5873
2005-09-061703-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA42,5710.200,0042,7710.246,0026255,4461.200,00239,5862
2005-09-051693-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA42,5810.202,0042,5910.203,002562.384,59571.312,00239,5852
2005-09-021683-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5889
2005-09-011673-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8310.500,0043,8310.500,0011004.382,571.050.000,00239,5853
2005-08-311663-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5914
2005-08-301653-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA44,6610.700,0044,6610.700,0021054.689,381.123.500,00239,5837
2005-08-291643-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5818
2005-08-261633-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8310.500,0043,8310.500,00112525,92126.000,00239,5784
2005-08-241613-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5669
2005-08-221593-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5713
2005-08-191583-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA42,9910.300,0043,7710.487,0051094.686,361.122.700,00239,5678
2005-08-181573-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9111.000,0045,9111.000,0031004.591,481.100.000,00239,5742
2005-08-171563-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA48,0011.500,0048,0011.500,001148,0011.500,00239,5713
2005-08-161553-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5777
2005-08-121543-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5796
2005-08-111533-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5818
2005-08-101523-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5842
2005-08-091513-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5840
2005-08-081503-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5827
2005-08-051493-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9111.000,0045,9111.000,002421.928,35462.000,00239,5835
2005-08-041483-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5863
2005-08-031473-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9111.000,0045,9111.000,001145,9111.000,00239,5857
2005-08-021463-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA42,1810.106,0042,1910.107,00215632,71151.590,00239,5870
2005-08-011453-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA48,0011.500,0046,0311.028,0041065.087,971.219.000,00239,5849
2005-07-291443-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9111.000,0045,9111.000,002431.974,31473.000,00239,5772
2005-07-281433-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5746
2005-07-271423-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5699
2005-07-261413-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5693
2005-07-251403-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9211.000,0045,9211.000,0051305.969,031.430.000,00239,5700
2005-07-221393-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5670
2005-07-211383-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9211.000,1045,9211.000,0017321,4277.000,70239,5648
2005-07-201373-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5683
2005-07-191363-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9211.000,0045,9211.000,003452.066,24495.000,00239,5653
2005-07-181353-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9211.000,0045,9211.000,004964.407,871.056.000,00239,5717
2005-07-151343-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9111.000,0045,9111.000,001145,9111.000,00239,5821
2005-07-141333-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9111.000,0045,9111.000,00667030.761,967.370.000,00239,5816
2005-07-131323-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9111.000,0045,9111.000,004612.800,65671.000,00239,5874
2005-07-121313-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,4910.900,0045,4910.900,00113591,43141.700,00239,5872
2005-07-111303-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5883
2005-07-081293-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9111.000,0045,9111.000,001502.295,61550.000,00239,5879
2005-07-071283-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9111.000,0045,9111.000,0061215.555,471.331.000,00239,5835
2005-07-061273-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9110.999,0045,9110.999,0041316.014,211.440.869,00239,5775
2005-07-051263-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,7410.000,0041,7510.002,00222918,28220.000,00239,5785
2005-07-041253-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,000,000,00000,000,00239,5760
2005-07-011243-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA41,9510.050,0042,5510.194,0061295.411,581.296.450,00239,5696
2005-06-301233-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA42,1610.100,0042,9910.300,000301.264,75303.000,00239,5731
2005-06-291223-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8310.500,0043,8310.500,000391.709,32409.500,00239,5691
2005-06-281213-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8310.500,0044,0810.560,00015657,44157.500,00239,5659
2005-06-271203-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0044,2510.602,00000,000,00239,5692
2005-06-241193-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0044,2510.602,00000,000,00239,5716
2005-06-231183-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA44,2510.600,0044,2510.602,00015663,68159.000,00239,5737
2005-06-221173-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9111.000,0045,9110.999,0001356.198,401.485.000,00239,5781
2005-06-211163-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9111.000,0045,9010.996,0001456.657,441.595.000,00239,5817
2005-06-201153-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0045,9111.000,00000,000,00239,5851
2005-06-171143-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9111.000,0045,9111.000,000642.938,36704.000,00239,5894
2005-06-161133-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9111.000,0047,0211.266,00015688,67165.000,00239,5936
2005-06-151123-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0045,9110.999,00000,000,00239,6033
2005-06-141113-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9111.000,0045,9110.999,000773.535,02847.000,00239,6028
2005-06-131103-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9111.000,0045,9111.000,000145,9111.000,00239,5959
2005-06-101093-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0044,2410.600,00000,000,00239,5995
2005-06-091083-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA44,2410.600,0044,2410.600,0001215.352,861.282.600,00239,6104
2005-06-081073-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA44,2410.601,0044,2410.601,000502.212,12530.050,00239,6116
2005-06-071063-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA44,2410.600,0044,2410.600,0001828.051,221.929.200,00239,6158
2005-06-061053-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8410.504,1043,8410.504,00015657,54157.561,50239,6209
2005-06-011043-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,9110.999,0045,9110.999,000145,9110.999,00239,6030
2005-05-311033-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA44,2410.601,0044,2410.601,000371.636,99392.237,00239,6085
2005-05-271013-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA44,2410.600,0044,2410.600,000693.052,49731.400,00239,6074
2005-05-261003-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0044,6710.703,00000,000,00239,6013
2005-05-25993-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8310.502,0044,6710.703,000231.008,14241.546,00239,5955
2005-05-24983-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0044,2410.600,00000,000,00239,5970
2005-05-23973-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA44,2410.600,0044,2410.600,00020884,81212.000,00239,5997
2005-05-20963-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0044,2410.600,00000,000,00239,6010
2005-05-19953-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA43,8210.500,0044,2410.600,000261.139,36273.000,00239,6077
2005-05-18943-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA46,7411.200,0046,7411.200,000351.635,99392.000,00239,6107
2005-05-17933-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA46,7511.201,0046,9111.240,00024911.639,582.789.049,00239,6177
2005-05-16923-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA47,3711.350,0047,4511.369,000572.699,88646.950,00239,6222
2005-05-13913-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA47,1611.301,0047,1611.301,000552.593,83621.555,00239,6286
2005-05-12903-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA47,9911.500,0047,9911.500,000622.975,36713.000,00239,6348
2005-05-11893-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0048,0111.504,00000,000,00239,6386
2005-05-10883-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA47,9911.501,0048,0011.504,000582.783,53667.058,00239,6450
2005-05-09873-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0048,0511.515,00000,000,00239,6479
2005-05-06863-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0048,0511.515,00000,000,00239,6545
2005-05-05853-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA48,0311.510,0048,0511.515,000562.689,56644.560,00239,6523
2005-05-03833-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0048,6411.656,00000,000,00239,6618
2005-04-29823-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0048,6311.656,00000,000,00239,6694
2005-04-28813-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0048,6311.656,00000,000,00239,6704
2005-04-26803-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA48,6311.656,0048,6311.656,000703.404,22815.920,00239,6789
2005-04-22783-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0048,4111.602,00000,000,00239,6819
2005-04-20763-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA48,8211.702,0048,8211.702,000371.806,36432.974,00239,6936
2005-04-19753-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0049,6411.900,00000,000,00239,7025
2005-04-18743-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0049,6411.900,00000,000,00239,7074
2005-04-15733-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA49,6411.900,0049,6411.900,00013645,35154.700,00239,7142
2005-04-14723-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0050,0311.993,00000,000,00239,7207
2005-04-13713-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0050,0311.993,00000,000,00239,7211
2005-04-12703-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA50,0612.000,0050,0311.993,0001175.856,731.404.000,00239,7242
2005-04-11693-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0049,7711.932,00000,000,00239,7303
2005-04-08683-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0049,7711.932,00000,000,00239,7315
2005-04-07673-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0049,7711.932,00000,000,00239,7349
2005-04-06663-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA48,3911.600,0049,7711.932,000673.242,04777.200,00239,7255
2005-04-05653-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0050,0612.000,00000,000,00239,7282
2005-04-04643-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0050,0612.000,00000,000,00239,7316
2005-04-01633-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA50,0612.000,0050,0612.000,000402.002,27480.000,00239,7279
2005-03-31623-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA46,9311.250,0048,2811.574,00041419.428,344.657.500,00239,7271
2005-03-30613-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA49,2211.800,0049,3811.837,00024011.813,382.832.000,00239,7281
2005-03-29603-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA49,2311.801,0049,5011.867,000442.166,04519.244,00239,7206
2005-03-24583-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA50,0612.000,0050,3912.080,0005250,3060.000,00239,7159
2005-03-23573-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0049,2211.800,00000,000,00239,7209
2005-03-22563-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA49,2211.800,0049,2211.800,000301.476,73354.000,00239,7190
2005-03-21553-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0047,9311.490,00000,000,00239,7195
2005-03-18543-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0047,9311.490,00000,000,00239,7234
2005-03-17533-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA45,8911.000,0047,9311.490,00020917,72220.000,00239,7246
2005-03-16523-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA51,7312.400,0051,7312.400,000231.189,68285.200,00239,7279
2005-03-15513-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0052,0812.485,00000,000,00239,7326
2005-03-14503-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0052,0812.485,00000,000,00239,7314
2005-03-11493-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA50,4912.105,0052,0812.485,0001507.574,131.815.750,00239,7304
2005-03-10483-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0052,5712.602,00000,000,00239,7325
2005-03-09473-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0052,5712.602,00000,000,00239,7358
2005-03-08463-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA52,5612.600,0052,5712.602,000693.626,42869.400,00239,7409
2005-03-07453-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0053,4012.803,00000,000,00239,7440
2005-03-04443-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0053,4012.803,00000,000,00239,7409
2005-03-03433-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA53,3912.800,0053,4012.803,0001075.712,721.369.600,00239,7456
2005-03-02423-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0054,2213.000,00000,000,00239,7461
2005-03-01413-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,2213.000,0054,2213.000,000502.711,22650.000,00239,7443
2005-02-28403-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,2213.000,0054,2213.000,000402.168,94520.000,00239,7481
2005-02-25393-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,8513.150,0054,6413.099,00044124.188,355.799.150,00239,7497
2005-02-24383-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA53,3912.801,0053,5612.840,000542.883,22691.254,00239,7511
2005-02-23373-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA53,3912.800,0053,5312.834,0001156.139,771.472.000,00239,7485
2005-02-22363-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0053,7412.884,00000,000,00239,7441
2005-02-21353-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0053,7412.884,00000,000,00239,7401
2005-02-18343-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA53,8112.900,0053,7412.884,00024213.021,513.121.800,00239,7417
2005-02-17333-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA53,2312.761,0053,4912.824,0001819.634,502.309.741,00239,7365
2005-02-16323-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0053,6012.850,00000,000,00239,7357
2005-02-15313-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA53,6012.850,0053,6012.850,000764.073,53976.600,00239,7431
2005-02-14303-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0053,4212.807,00000,000,00239,7412
2005-02-11293-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA53,3912.800,0053,4212.807,0001115.926,371.420.800,00239,7421
2005-02-10283-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA53,4112.805,0053,4112.805,000452.403,47576.225,00239,7470
2005-02-09273-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,2213.000,0054,2213.000,000281.518,24364.000,00239,7516
2005-02-07263-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA53,4312.810,0053,4312.810,000291.549,47371.490,00239,7526
2005-02-04253-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0053,4712.820,00000,000,00239,7535
2005-02-03243-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA53,4512.815,0053,4712.820,0001286.841,571.640.320,00239,7579
2005-02-02233-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,2213.000,0054,2213.000,00013704,87169.000,00239,7591
2005-02-01223-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA53,8012.900,0053,8012.900,000153,8012.900,00239,7578
2005-01-31213-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA53,4312.810,0053,5612.841,00013694,58166.530,00239,7578
2005-01-28203-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,2213.000,0054,2613.008,00026214.206,323.406.000,00239,7525
2005-01-27193-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,6413.100,0054,6413.100,0008437,13104.800,00239,7456
2005-01-26183-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,6413.100,0054,6413.100,000583.169,22759.800,00239,7434
2005-01-25173-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,2213.000,0054,2213.000,0002108,4526.000,00239,7437
2005-01-24163-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0054,6513.102,00000,000,00239,7499
2005-01-21153-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0054,6513.102,00000,000,00239,7525
2005-01-20143-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,6513.102,0054,6513.102,000372.021,92484.774,00239,7588
2005-01-19133-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,6413.100,0054,6413.100,00011601,02144.100,00239,7587
2005-01-18123-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,2213.000,0054,2213.001,000251.355,50325.000,00239,7648
2005-01-17113-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0054,2213.000,00000,000,00239,7764
2005-01-14103-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0054,2213.000,00000,000,00239,7803
2005-01-1393-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,2213.000,0054,2213.000,000563.036,09728.000,00239,7820
2005-01-1283-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0054,2213.000,00000,000,00239,7791
2005-01-1173-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0054,2213.000,00000,000,00239,7810
2005-01-1063-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,2213.000,0054,2213.000,000502.710,93650.000,00239,7697
2005-01-0753-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,2213.000,0054,2213.000,00026714.476,513.471.000,00239,7678
2005-01-0643-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0054,0112.950,00000,000,00239,7610
2005-01-0533-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,0112.950,0054,0112.950,00015810,19194.250,00239,7578
2005-01-0423-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0055,1213.214,00000,000,00239,7511
2005-01-032563-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0055,1213.214,00000,000,00239,7431
2004-12-302553-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA55,0613.200,0055,1213.214,000422.312,48554.400,00239,7430
2004-12-292543-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA55,0613.200,0055,1413.219,000211.156,24277.200,00239,7428
2004-12-282533-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA55,1413.220,0055,0613.201,00016882,28211.520,00239,7435
2004-12-272523-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0054,2413.005,00000,000,00239,7507
2004-12-242513-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0054,2413.005,00000,000,00239,7514
2004-12-232503-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,2213.000,0054,2413.005,000603.253,34780.000,00239,7538
2004-12-222493-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,2213.000,0054,2813.015,00047425.700,676.162.000,00239,7603
2004-12-212483-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,7213.121,0055,2113.237,000301.641,74393.630,00239,7638
2004-12-202473-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,1413.700,0057,1413.700,000201.142,76274.000,00239,7709
2004-12-172463-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,1413.700,0057,4113.765,0001096.227,871.493.300,00239,7769
2004-12-162453-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0058,2113.957,00000,000,00239,7806
2004-12-152443-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,9713.900,0058,2113.957,000975.622,961.348.300,00239,7848
2004-12-142433-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,1513.703,0057,1313.700,000784.457,481.068.834,00239,7842
2004-12-132423-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,7213.600,0056,7213.600,000201.134,37272.000,00239,7798
2004-12-102413-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,7213.600,0056,7713.612,0001247.033,001.686.400,00239,7840
2004-12-092403-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0057,1313.700,00000,000,00239,7837
2004-12-082393-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,1413.700,0057,1413.700,0003171,4141.100,00239,7802
2004-12-072383-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,3914.000,0059,5114.269,0001488.641,262.072.000,00239,7798
2004-12-062373-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0060,4714.499,00000,000,00239,7738
2004-12-032363-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,4714.500,0060,4714.499,000191.149,01275.500,00239,7711
2004-12-022353-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,3914.000,0058,3713.996,00028716.757,894.018.000,00239,7676
2004-12-012343-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0058,3413.987,00000,000,00239,7673
2004-11-302333-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,3914.000,0058,3413.987,000844.904,831.176.000,00239,7636
2004-11-292323-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,1413.700,0058,0913.928,0001649.371,072.246.800,00239,7593
2004-11-262313-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0057,6313.818,00000,000,00239,7556
2004-11-252303-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,5613.800,0057,6313.818,00011633,15151.800,00239,7526
2004-11-242293-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,3513.750,0057,3513.750,000704.014,56962.500,00239,7524
2004-11-232283-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,7313.601,0056,8813.638,000261.474,94353.626,00239,7561
2004-11-222273-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0060,4714.499,00000,000,00239,7603
2004-11-192263-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,4814.500,0060,4714.499,000472.842,38681.500,00239,7638
2004-11-182253-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0059,8514.350,00000,000,00239,7674
2004-11-172243-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,3914.000,1059,8514.350,000412.394,01574.004,10239,7663
2004-11-162233-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA61,7314.800,0062,3514.950,000643.950,46947.200,00239,7697
2004-11-152223-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA62,5615.000,0063,0515.118,0001277.944,931.905.000,00239,7757
2004-11-122213-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA63,6015.250,0062,2214.919,00046929.828,077.152.250,00239,7825
2004-11-112203-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,4714.500,0060,9714.620,000653.930,65942.500,00239,7823
2004-11-102193-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA61,1014.650,0060,4514.495,0001499.103,372.182.850,00239,7847
2004-11-092183-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA59,6414.300,0059,1314.179,00045627.194,546.520.800,00239,7834
2004-11-082173-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,9713.900,0057,9913.905,00028916.753,044.017.100,00239,7833
2004-11-052163-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,0513.680,0056,4913.545,00039222.363,835.362.560,00239,7872
2004-11-042153-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,2213.000,0054,2213.000,000935.042,001.209.000,00239,7857
2004-11-032143-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,2113.000,0054,2113.000,0001085.855,161.404.000,00239,7883
2004-11-022133-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,2113.000,0054,2113.000,000502.710,62650.000,00239,7975
2004-10-292123-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA52,9612.700,0052,9612.700,00015794,43190.500,00239,7944
2004-10-282113-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA53,8012.900,0053,8012.900,0001005.379,551.290.000,00239,7971
2004-10-272103-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,2113.000,0054,2113.000,000201.084,24260.000,00239,7993
2004-10-262093-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0054,1812.993,00000,000,00239,7986
2004-10-252083-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0054,1812.993,00000,000,00239,8059
2004-10-222073-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0054,1812.993,00000,000,00239,8086
2004-10-212063-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,2113.000,0054,1812.993,0001347.263,881.742.000,00239,8169
2004-10-202053-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,0412.960,0054,0412.960,000371.999,47479.520,00239,8237
2004-10-192043-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,0412.960,0053,2012.760,000392.107,48505.440,00239,8315
2004-10-142013-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA52,1212.500,0052,4812.588,00018938,08225.000,00239,8518
2004-10-132003-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,2013.000,0054,1212.982,00019510.569,002.535.000,00239,8525
2004-10-121993-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA51,2812.300,0051,2812.300,000221.128,17270.600,00239,8584
2004-10-111983-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA51,6912.399,0051,6912.399,00015775,40185.985,00239,8562
2004-10-081973-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA52,1612.510,0052,2012.521,0007365,1087.570,00239,8525
2004-10-071963-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA52,1612.510,0052,4312.575,000693.598,90863.190,00239,8481
2004-10-061953-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA52,5312.600,0052,8912.686,000703.677,37882.000,00239,8453
2004-10-051943-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0052,9412.696,00000,000,00239,8358
2004-10-041933-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0052,9412.696,00000,000,00239,8269
2004-10-011923-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0052,9412.696,00000,000,00239,8153
2004-09-301913-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA53,0012.710,0052,9412.696,00013689,00165.230,00239,8097
2004-09-291903-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0053,7412.888,00000,000,00239,8084
2004-09-281893-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA53,3812.800,0053,7412.888,0001407.472,921.792.000,00239,7993
2004-09-271883-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0052,7512.650,00000,000,00239,8043
2004-09-241873-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA52,9612.700,0052,7512.650,0001045.507,851.320.800,00239,8031
2004-09-231863-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA52,5512.603,0052,5512.603,000452.364,92567.135,00239,8119
2004-09-221853-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA52,1712.510,0052,7612.652,000271.408,47337.770,00239,8126
2004-09-211843-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA53,7912.900,0053,7912.900,000331.775,10425.700,00239,8171
2004-09-201833-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA53,3712.800,0053,5012.831,0001166.191,041.484.800,00239,8305
2004-09-171823-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,2012.999,9054,2012.999,000552.981,20714.994,50239,8348
2004-09-161813-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA53,7912.900,0053,1512.748,000743.980,15954.600,00239,8402
2004-09-151803-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,2013.000,0054,2013.000,00010542,03130.000,00239,8408
2004-09-141793-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,2013.000,0054,2013.000,0001508.130,431.950.000,00239,8398
2004-09-131783-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,0012.950,0054,0212.956,000321.727,89414.400,00239,8306
2004-09-101773-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0054,0712.968,00000,000,00239,8359
2004-09-091763-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,2113.000,0054,0712.968,000201.084,11260.000,00239,8289
2004-09-081753-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,2013.000,0054,2013.000,000201.084,09260.000,00239,8315
2004-09-071743-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0054,2113.000,00000,000,00239,8271
2004-09-061733-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,2113.000,0054,2113.000,000241.300,98312.000,00239,8193
2004-09-021713-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,6413.103,0055,3113.265,0001377.485,411.795.111,00239,8146
2004-09-011703-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA53,8012.901,0053,8012.901,00015806,93193.515,00239,8150
2004-08-311693-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0052,9612.700,00000,000,00239,8225
2004-08-271673-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0052,9612.700,00000,000,00239,7981
2004-08-261663-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA52,9612.700,1052,9612.700,0008423,71101.600,80239,7910
2004-08-251653-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0055,4713.300,00000,000,00239,7881
2004-08-241643-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0055,4613.300,00000,000,00239,7930
2004-08-231633-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,5513.800,0055,4613.300,000221.266,08303.600,00239,7946
2004-08-201623-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA52,9612.700,0052,9612.700,000934.925,341.181.100,00239,8008
2004-08-191613-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0052,9612.700,00000,000,00239,8024
2004-08-181603-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA52,9612.700,0052,9612.700,00014741,45177.800,00239,8004
2004-08-171593-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA52,9612.701,0053,0312.718,000673.548,42850.967,00239,8155
2004-08-161583-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA54,6213.100,0054,8313.150,000301.638,69393.000,00239,8252
2004-08-131573-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,2913.500,0056,2913.500,000402.251,61540.000,00239,8286
2004-08-121563-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0056,5013.550,00000,000,00239,8346
2004-08-111553-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,5013.550,0056,5013.550,000452.542,35609.750,00239,8375
2004-08-101543-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0056,5013.551,00000,000,00239,8403
2004-08-091533-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,5013.551,0056,5013.551,000331.864,53447.183,00239,8374
2004-08-061523-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0056,7113.600,00000,000,00239,8336
2004-08-051513-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,7013.600,0056,7013.600,000201.134,07272.000,00239,8446
2004-08-041503-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,7113.600,0056,7113.600,000301.701,19408.000,00239,8315
2004-08-031493-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0056,7113.600,00000,000,00239,8236
2004-08-021483-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,7113.600,0056,7113.600,0001247.032,201.686.400,00239,8113
2004-07-301473-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,3013.501,0056,6413.583,000251.407,52337.525,00239,8019
2004-07-291463-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0056,9913.666,00000,000,00239,7879
2004-07-281453-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,9413.653,0057,0013.666,000583.302,69791.874,00239,7666
2004-07-271443-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,9813.900,0057,9813.900,00015869,65208.500,00239,7523
2004-07-261433-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0057,9513.892,00000,000,00239,7434
2004-07-231423-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,5613.800,0057,9513.892,000251.439,06345.000,00239,7390
2004-07-221413-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0057,9813.900,00000,000,00239,7259
2004-07-211403-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,9813.900,0057,9813.900,0009521,83125.100,00239,7321
2004-07-201393-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0057,9813.900,00000,000,00239,7325
2004-07-191383-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0057,9813.900,00000,000,00239,7373
2004-07-161373-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,5613.800,0057,9813.900,00024514.102,383.381.000,00239,7467
2004-07-151363-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0059,2314.200,00000,000,00239,7585
2004-07-141353-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA59,2214.200,0059,2214.200,0008473,79113.600,00239,7709
2004-07-131343-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0060,4814.500,00000,000,00239,7621
2004-07-121333-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,4814.500,0060,4814.500,000301.814,38435.000,00239,7509
2004-07-091323-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,4814.500,0060,4814.499,000553.326,36797.500,00239,7519
2004-07-081313-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0060,4914.499,00000,000,00239,6942
2004-07-071303-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0060,5114.499,00000,000,00239,6256
2004-07-061293-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,5214.499,0060,5214.499,00013786,81188.487,00239,5593
2004-07-051283-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,8814.100,0058,8814.100,000472.767,31662.700,00239,4744
2004-07-021273-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0058,9014.100,00000,000,00239,3951
2004-07-011263-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,9214.100,0058,9214.100,000201.178,44282.000,00239,2996
2004-06-301253-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0058,9414.100,00000,000,00239,2138
2004-06-291243-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,9614.100,0058,9614.100,000251.474,12352.500,00239,1265
2004-06-281233-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,6614.500,0060,6614.500,000935.640,991.348.500,00239,0537
2004-06-241223-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,6714.500,0060,6714.500,000352.123,47507.500,00238,9955
2004-06-231213-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0060,6014.481,00000,000,00238,9616
2004-06-221203-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,6914.500,0060,6114.481,000352.124,02507.500,00238,9337
2004-06-211193-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA59,8514.300,0059,9114.314,000412.454,03586.300,00238,9127
2004-06-181183-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,7014.500,0059,9414.318,0001106.676,791.595.000,00238,8872
2004-06-171173-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0060,7014.500,00000,000,00238,8764
2004-06-161163-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,7114.500,0060,7114.500,000442.671,02638.000,00238,8599
2004-06-151153-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,7114.500,0060,7114.500,000432.610,32623.500,00238,8594
2004-06-141143-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA62,3414.890,0062,1714.850,0001056.545,931.563.450,00238,8431
2004-06-111133-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA62,3914.899,0062,3914.899,000503.119,26744.950,00238,8226
2004-06-101123-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA61,9714.800,0061,9714.800,00015929,62222.000,00238,8085
2004-06-091113-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,7214.500,0060,4314.429,0001317.954,691.899.500,00238,7899
2004-06-081103-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0059,8914.300,00000,000,00238,7716
2004-06-071093-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0059,8914.300,00000,000,00238,7522
2004-06-041083-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA59,9014.300,0059,9014.300,000533.174,70757.900,00238,7309
2004-06-031073-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA59,9114.300,0059,9114.300,000412.456,15586.300,00238,7071
2004-06-021063-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,3314.400,0059,9114.300,000593.559,35849.600,00238,6951
2004-06-011053-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,8314.518,0058,6614.000,00013737835.665,94199.433.766,00238,6525
2004-05-311043-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,6714.000,0058,6714.000,0005293,3470.000,00238,6337
2004-05-281033-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,7714.500,0060,2114.368,000885.347,541.276.000,00238,6142
2004-05-271023-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,7714.499,0060,7714.499,0001006.076,581.449.900,00238,6048
2004-05-261013-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA59,9414.300,0060,3414.396,00013876831.664,36198.426.800,00238,5900
2004-05-251003-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,7814.500,0061,1814.595,00027916.956,864.045.500,00238,5760
2004-05-24993-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,7814.500,0060,7814.500,000241.458,73348.000,00238,5642
2004-05-21983-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,7814.500,0060,7814.500,000402.431,32580.000,00238,5538
2004-05-20973-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,7914.500,0060,7914.500,000301.823,57435.000,00238,5429
2004-05-19963-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,7914.500,0060,7914.500,00018911.489,062.740.500,00238,5313
2004-05-18953-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,7014.002,0058,7014.002,000221.291,46308.044,00238,5247
2004-05-17943-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,1614.350,0060,7914.500,000201.203,28287.000,00238,5144
2004-05-14933-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,5914.450,0059,9414.296,00064338.956,649.291.350,00238,5049
2004-05-13923-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,2413.650,0057,0913.615,000804.578,841.092.000,00238,4881
2004-05-12913-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,0213.599,0056,9713.587,00032618.590,154.433.274,00238,4744
2004-05-11903-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,4013.450,0056,3613.440,0001106.204,261.479.500,00238,4653
2004-05-10893-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0055,9913.350,00000,000,00238,4495
2004-05-07883-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA55,7913.301,0055,9913.350,0001508.367,911.995.150,00238,4287
2004-05-06873-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,0013.350,0056,0013.351,00026614.895,153.551.100,00238,4064
2004-05-05863-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,2113.400,0056,4913.467,0001518.487,932.023.400,00238,3857
2004-05-04853-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,2213.400,0056,2213.400,0009505,96120.600,00238,3604
2004-05-03843-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0057,0313.592,00000,000,00238,3382
2004-04-30833-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,0613.599,0057,0313.592,000301.711,86407.970,00238,3195
2004-04-29823-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,0613.597,0057,0613.596,0001206.847,181.631.640,00238,2937
2004-04-28813-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,0713.599,0056,8513.546,000533.024,88720.747,00238,2727
2004-04-26803-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,6613.500,0057,0613.594,000714.022,93958.500,00238,2590
2004-04-23793-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,6613.499,0056,6613.499,000301.699,80404.970,00238,2463
2004-04-22783-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA55,8313.300,0056,1613.378,00031117.362,674.136.300,00238,2295
2004-04-21773-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA55,8313.300,0055,8313.300,0001256.978,691.662.500,00238,2251
2004-04-20763-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,2513.400,0056,2513.400,00023613.275,063.162.400,00238,2211
2004-04-19753-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA55,8313.300,0055,5013.221,00022512.562,212.992.500,00238,2145
2004-04-16743-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA55,5013.220,0055,4913.218,0001649.101,752.168.080,00238,2048
2004-04-15733-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA55,4113.200,0055,4113.200,0001407.758,001.848.000,00238,2057
2004-04-14723-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA55,6313.250,0055,8213.296,0001769.790,182.332.000,00238,1978
2004-04-13713-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA55,4213.201,0056,0713.354,000201.108,49264.020,00238,1796
2004-04-09703-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,6813.499,0056,6813.499,000251.417,07337.475,00238,1506
2004-04-08693-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA55,8613.303,0055,8513.300,000583.240,03771.574,00238,1381
2004-04-07683-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,6913.499,0056,6913.499,000754.251,791.012.425,00238,1174
2004-04-06673-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,1213.599,0057,1013.596,000854.854,941.155.915,00238,0903
2004-04-05663-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,7013.499,0056,7513.509,0001699.582,812.281.331,00238,0650
2004-04-02653-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,3013.402,0056,3013.401,0001307.319,171.742.260,00238,0405
2004-04-01643-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,3013.400,0056,3013.400,000623.490,64830.800,00238,0078
2004-03-31633-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0057,2813.632,00000,000,00237,9789
2004-03-30623-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA55,9113.305,1057,2913.632,00037621.023,345.002.717,60237,9602
2004-03-29613-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,7913.750,0057,7713.746,00057633.286,647.920.000,00237,9333
2004-03-26603-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,1613.600,0057,6713.721,0003084176.286,7241.942.400,00237,9215
2004-03-25593-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0057,7313.735,00000,000,00237,9051
2004-03-24583-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,8013.750,0057,7413.735,00018910.924,242.598.750,00237,8884
2004-03-23573-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,0113.800,0057,6613.715,00025514.793,273.519.000,00237,8785
2004-03-22563-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0057,4513.666,00000,000,00237,8689
2004-03-19553-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,6013.700,0057,4513.666,00025214.514,293.452.400,00237,8621
2004-03-18543-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,3913.650,0057,2513.618,00030117.273,534.108.650,00237,8581
2004-03-17533-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,2313.612,0057,2313.612,00060534.623,658.235.260,00237,8507
2004-03-16523-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,8613.999,0058,8613.999,000201.177,20279.980,00237,8359
2004-03-15513-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,8613.999,0058,8613.998,000704.120,34979.930,00237,8274
2004-03-12503-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,8213.989,0058,8213.989,00010588,24139.890,00237,8111
2004-03-11493-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,6113.700,0056,9413.539,0001367.835,281.863.200,00237,7963
2004-03-10483-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,8713.997,0058,8613.995,00055532.670,447.768.335,00237,7787
2004-03-09473-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0058,7813.976,00000,000,00237,7560
2004-03-08463-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0058,7913.976,00000,000,00237,7307
2004-03-05453-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,6113.931,0058,7913.976,0001589.259,652.201.098,00237,7085
2004-03-04443-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0058,8913.997,00000,000,00237,6770
2004-03-03433-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,9114.000,0058,9013.997,00042925.272,756.006.000,00237,6473
2004-03-02423-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,6513.700,0058,3713.871,00024213.952,393.315.400,00237,6224
2004-03-01413-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,6313.930,0058,6713.940,0001327.739,091.838.760,00237,5938
2004-02-27403-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,9314.000,0058,9314.000,000502.946,64700.000,00237,5586
2004-02-26393-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,9414.000,0058,9414.000,000452.652,31630.000,00237,5285
2004-02-25383-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA59,2014.060,0059,3914.104,0001317.755,181.841.860,00237,5006
2004-02-24373-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0059,7914.198,00000,000,00237,4734
2004-02-23363-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0059,7914.198,00000,000,00237,4517
2004-02-20353-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA59,1814.051,0059,8014.198,000442.603,90618.244,00237,4301
2004-02-19343-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA59,8114.200,0059,8114.200,000301.794,36426.000,00237,4103
2004-02-18333-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0059,6214.154,00000,000,00237,3988
2004-02-17323-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,9814.000,0059,6314.154,000311.828,32434.000,00237,3765
2004-02-16313-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA59,8214.200,0060,6214.388,000462.751,88653.200,00237,3654
2004-02-13303-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0063,1914.997,00000,000,00237,3498
2004-02-12293-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0063,1914.997,00000,000,00237,3379
2004-02-11283-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA63,2014.998,0063,1914.997,00020012.639,332.999.600,00237,3228
2004-02-10273-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA59,0214.006,0060,5214.363,000563.305,08784.336,00237,3119
2004-02-09263-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA61,5314.600,0061,5314.600,0002123,0529.200,00237,2991
2004-02-06253-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA61,5314.601,0061,5314.600,000171.046,07248.217,00237,2849
2004-02-05243-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA61,9614.702,0062,7914.898,000955.886,431.396.690,00237,2729
2004-02-04233-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0063,2014.995,00000,000,00237,2567
2004-02-03223-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA62,8014.900,0063,2014.995,0001579.859,822.339.300,00237,2559
2004-02-02213-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA63,2315.000,0063,2315.000,000674.236,191.005.000,00237,2413
2004-01-30203-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA61,1214.501,0062,5214.832,000513.117,34739.551,00237,2375
2004-01-29193-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0063,0614.958,00000,000,00237,2198
2004-01-28183-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA63,0314.950,0063,0614.958,0005315,1374.750,00237,2014
2004-01-27173-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA63,2414.999,0063,0614.956,00050231.746,537.529.498,00237,1755
2004-01-26163-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA61,1414.500,0061,5114.587,0001036.297,681.493.500,00237,1507
2004-01-23153-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA61,5714.601,0063,0714.955,0001328.127,561.927.332,00237,1355
2004-01-22143-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA63,2615.000,0063,2615.000,0001207.591,131.800.000,00237,1188
2004-01-21133-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0063,1814.979,00000,000,00237,0943
2004-01-20123-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA63,2715.000,0063,1914.979,00020713.097,743.105.000,00237,0638
2004-01-19113-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA61,1714.500,0062,0214.701,0001046.361,961.508.000,00237,0339
2004-01-16103-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA59,0714.000,0059,0714.000,000432.539,93602.000,00237,0143
2004-01-1593-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,2713.811,0058,9313.967,000804.661,881.104.880,00237,0031
2004-01-1483-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA59,0814.000,0059,0814.000,000975.730,451.358.000,00236,9796
2004-01-1373-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,2413.800,0058,2413.800,0001086.290,081.490.400,00236,9444
2004-01-1263-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0058,3913.833,00000,000,00236,9179
2004-01-0953-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0058,3913.833,00000,000,00236,8974
2004-01-0843-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,2613.799,9058,4013.833,000422.446,88579.595,80236,8712
2004-01-0733-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0059,0213.979,00000,000,00236,8338
2004-01-0623-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA59,0313.979,0059,0313.979,00010590,31139.790,00236,8076
2004-01-0513-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0059,1213.998,00000,000,00236,7810
2003-12-302493-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA59,1413.998,0059,1413.998,0002118,2827.996,00236,6903
2003-12-292483-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0055,5213.140,00000,000,00236,6632
2003-12-242473-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA55,5313.140,0055,5313.140,000201.110,62262.800,00236,6250
2003-12-232463-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0059,1714.000,00000,000,00236,6028
2003-12-222453-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA59,1814.000,0059,1814.000,00010591,77140.000,00236,5795
2003-12-192443-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,2313.301,0056,3113.320,000713.992,12944.371,00236,5586
2003-12-182433-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,4413.351,0057,1113.510,000703.950,86934.570,00236,5485
2003-12-172423-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0057,3613.566,00000,000,00236,5257
2003-12-162413-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,4513.351,0057,3613.566,000402.258,07534.040,00236,5027
2003-12-152403-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA58,7813.900,0058,7813.901,0001116.524,281.542.900,00236,4860
2003-12-122393-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0059,6914.115,00000,000,00236,4647
2003-12-112383-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA59,2114.000,0059,7014.115,0001539.059,422.142.000,00236,4390
2003-12-102373-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0061,1714.461,00000,000,00236,4196
2003-12-092363-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0061,1714.461,00000,000,00236,3986
2003-12-082353-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA61,1314.450,0061,1814.461,000432.628,69621.350,00236,3726
2003-12-052343-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA63,4614.999,0063,4614.998,000161.015,38239.984,00236,3478
2003-12-042333-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA61,3614.500,0060,8114.371,000724.417,661.044.000,00236,3240
2003-12-032323-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,3114.250,0060,3114.250,0007422,1499.750,00236,2945
2003-12-022313-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0059,2514.000,00000,000,00236,2697
2003-12-012303-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA59,2614.000,0059,2614.000,000513.022,30714.000,00236,2436
2003-11-282293-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA59,2714.000,0059,3014.009,0001408.297,351.960.000,00236,2200
2003-11-272283-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0060,5414.300,00000,000,00236,1942
2003-11-262273-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,1314.200,0060,5514.300,00010601,28142.000,00236,1646
2003-11-252263-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,1314.200,0060,8414.367,00018911.365,422.683.800,00236,1373
2003-11-242253-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,5614.300,0060,8414.365,000593.573,25843.700,00236,1156
2003-11-212243-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA61,6314.550,0061,5314.526,000392.403,53567.450,00236,0906
2003-11-202233-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA62,7414.810,0062,7414.810,000162,7414.810,00236,0689
2003-11-192223-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA63,5415.000,0063,5415.000,000754.765,871.125.000,00236,0532
2003-11-182213-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA63,5515.000,0063,4114.966,00027617.539,824.140.000,00236,0344
2003-11-172203-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA61,8614.600,0063,1514.903,0001458.970,052.117.000,00236,0077
2003-11-142193-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA59,4114.021,0062,4214.731,0001106.535,271.542.310,00235,9978
2003-11-132183-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA63,5715.000,0063,8115.058,00047029.876,707.050.000,00235,9698
2003-11-122173-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA64,2115.150,0066,2815.637,00018511.879,112.802.750,00235,9393
2003-11-112163-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0068,4216.142,00000,000,00235,9140
2003-11-102153-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA68,6816.200,0068,4316.142,00021514.765,413.483.000,00235,8892
2003-11-072143-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA66,5615.700,0066,1815.610,000905.990,711.413.000,00235,8652
2003-11-062133-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA67,4215.900,0067,4215.900,0004269,6963.600,00235,8294
2003-11-052123-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0065,7315.499,00000,000,00235,8007
2003-11-042113-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA65,7815.510,0065,7415.499,00019412.762,053.008.940,00235,7724
2003-11-032103-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA64,4815.200,0065,7515.500,000231.482,93349.600,00235,7501
2003-10-302093-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA65,7515.500,0065,7515.500,0002131,5131.000,00235,7260
2003-10-292083-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0064,0615.100,00000,000,00235,7056
2003-10-282073-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA64,0715.100,0064,0715.100,00010640,69151.000,00235,6819
2003-10-272063-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA63,6615.003,0065,2515.378,00017110.886,252.565.513,00235,6654
2003-10-242053-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA65,5615.450,0065,5615.450,00015610.228,022.410.200,00235,6468
2003-10-232043-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA64,0815.100,0064,0815.100,00017010.893,732.567.000,00235,6402
2003-10-222033-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0063,6615.000,00000,000,00235,6178
2003-10-212023-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0063,6715.000,00000,000,00235,6021
2003-10-202013-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA63,6715.000,0063,6715.000,00015955,07225.000,00235,5844
2003-10-172003-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0063,8915.051,00000,000,00235,5605
2003-10-161993-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA63,9015.051,0063,9015.051,000301.917,01451.530,00235,5392
2003-10-151983-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0064,0815.091,00000,000,00235,5163
2003-10-141973-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA63,9515.060,0064,0815.091,000301.918,56451.800,00235,4888
2003-10-131963-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA65,4115.400,0065,8315.499,0001026.671,351.570.800,00235,4545
2003-10-101953-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA66,6915.700,0066,5915.677,0001208.002,291.884.000,00235,4326
2003-10-091943-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA65,8415.500,0065,8415.500,00010658,43155.000,00235,4069
2003-10-081933-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA65,6415.450,0066,1715.576,000191.247,13293.550,00235,3807
2003-10-071923-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA66,2815.600,0066,3015.603,0001298.550,602.012.400,00235,3518
2003-10-061913-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA67,1415.800,0067,1015.789,000523.491,40821.600,00235,3212
2003-10-031903-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA65,8715.500,0065,8715.500,00040026.349,936.200.000,00235,2947
2003-10-021893-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA65,8815.500,0065,8315.486,000291.910,65449.500,00235,2597
2003-10-011883-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA67,1715.800,0067,5015.878,00066944.935,1210.570.200,00235,2325
2003-09-301873-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA68,4516.100,0067,8615.960,0001218.282,491.948.100,00235,2071
2003-09-291863-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA65,9115.500,0065,4415.390,000573.756,59883.500,00235,1867
2003-09-261853-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA64,4515.156,0064,4515.155,000181.160,13272.808,00235,1521
2003-09-251843-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA65,9215.500,0066,5315.644,00061740.673,909.563.500,00235,1262
2003-09-241833-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA65,9315.500,0066,2515.575,000996.526,981.534.500,00235,1009
2003-09-231823-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0063,1914.854,00000,000,00235,0736
2003-09-221813-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA63,8215.000,0063,1914.854,00026016.592,193.900.000,00235,0504
2003-09-191803-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,8914.311,0060,8914.311,00015913,35214.665,00235,0315
2003-09-181793-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0060,7814.284,00000,000,00235,0096
2003-09-171783-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA59,5814.000,0060,7814.284,00032419.302,554.536.000,00234,9949
2003-09-161773-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,0114.100,0060,0114.100,000362.160,20507.600,00234,9779
2003-09-151763-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,0114.100,0059,8214.055,000382.280,41535.800,00234,9576
2003-09-121753-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0060,0214.100,00000,000,00234,9365
2003-09-111743-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA60,0214.100,0060,0214.100,0005300,1170.500,00234,9116
2003-09-101733-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA59,6014.000,0059,4613.967,00036421.695,335.096.000,00234,8893
2003-09-091723-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA59,6013.998,0058,5213.745,000402.383,91559.920,00234,8749
2003-09-081713-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,4713.500,0057,7613.566,00021712.471,992.929.500,00234,8864
2003-09-051703-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,9013.601,0057,9113.602,000744.284,831.006.474,00234,8925
2003-09-041693-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,8913.600,0057,9513.612,0001086.252,641.468.800,00234,9089
2003-09-031683-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,8913.600,0057,8913.600,000201.157,90272.000,00234,9086
2003-09-021673-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,8913.600,0057,8913.600,000157,8913.600,00234,9118
2003-09-011663-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,4713.500,0057,4413.493,00026715.343,463.604.500,00234,9210
2003-08-291653-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA59,5913.999,0059,0513.872,00013774,62181.987,00234,9364
2003-08-281643-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0056,9013.369,00000,000,00234,9378
2003-08-271633-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,8213.350,0056,9013.369,000301.704,69400.500,00234,9399
2003-08-261623-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA57,4613.500,0057,4613.500,00012689,54162.000,00234,9398
2003-08-251613-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA56,8313.350,0056,8313.350,000301.704,87400.500,00234,9152
2003-08-221603-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA59,6114.000,0059,6114.000,0005298,0370.000,00234,8729
2003-08-181563-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0059,6414.000,00000,000,00234,7399
2003-08-141553-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0059,6514.000,00000,000,00234,7072
2003-08-131543-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0059,6614.000,00000,000,00234,6768
2003-08-121533-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA59,6614.000,0059,6614.000,000261.551,23364.000,00234,6524
2003-08-111523-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0059,6714.000,00000,000,00234,6190
2003-08-081513-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0059,6814.000,00000,000,00234,5911
2003-08-071503-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA59,6914.000,0059,6914.000,00012716,23168.000,00234,5609
2003-08-061493-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA62,6814.700,0062,6814.700,0001469.150,902.146.200,00234,5342
2003-08-051483-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0062,6914.701,00000,000,00234,5048
2003-08-041473-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA62,7014.701,5062,7014.701,0002125,4029.403,00234,4828
2003-08-011463-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA0,000,0062,1014.559,00000,000,00234,4495
2003-07-311453-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE61,8514.500,0062,1114.559,000281.731,92406.000,00234,4220
2003-07-301443-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE63,1314.798,0063,1314.797,000261.641,44384.748,00234,3969
2003-07-291433-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE61,8714.500,0063,1414.797,000804.949,531.160.000,00234,3659
2003-07-281423-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0062,7314.700,00000,000,00234,3469
2003-07-251413-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE62,7314.700,0062,7314.700,000162,7314.700,00234,3225
2003-07-241403-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0059,7514.000,00000,000,00234,3010
2003-07-231393-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0059,7614.000,00000,000,00234,2773
2003-07-221383-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE59,7614.000,0059,7614.000,0004239,0456.000,00234,2695
2003-07-211373-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0056,4713.227,00000,000,00234,2440
2003-07-181363-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE56,1413.150,0056,4713.227,00013729,85170.950,00234,2251
2003-07-171353-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0055,5113.000,00000,000,00234,2012
2003-07-161343-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE55,5113.000,0055,5113.000,00014777,20182.000,00234,1725
2003-07-151333-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0055,5213.000,00000,000,00234,1441
2003-07-141323-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE55,5313.000,0055,5313.000,000502.776,47650.000,00234,1101
2003-07-111313-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0057,5413.469,00000,000,00234,0786
2003-07-101303-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0057,5513.469,00000,000,00234,0426
2003-07-091293-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0057,5513.469,00000,000,00234,0272
2003-07-081283-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE58,9813.800,0057,5713.469,000523.066,97717.600,00233,9769
2003-07-071273-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0058,5613.700,00000,000,00233,9456
2003-07-041263-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE58,5713.700,0058,5713.700,000201.171,40274.000,00233,9089
2003-07-031253-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE59,0113.800,0058,6613.718,000985.782,611.352.400,00233,8738
2003-07-021243-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0059,0113.800,00000,000,00233,8438
2003-07-011233-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0059,0213.800,00000,000,00233,8158
2003-06-301223-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0059,0313.800,00000,000,00233,7867
2003-06-271213-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE59,0413.800,0059,0413.800,00010590,36138.000,00233,7549
2003-06-261203-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE53,4812.500,0053,5112.506,000552.941,50687.500,00233,7243
2003-06-241193-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0056,9213.300,00000,000,00233,6812
2003-06-231183-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0056,9213.300,00000,000,00233,6504
2003-06-201173-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE56,9313.300,0056,9313.300,000492.789,61651.700,00233,6168
2003-06-191163-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE57,3713.400,0057,3713.400,000502.868,33670.000,00233,5856
2003-06-181153-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0057,1613.350,00000,000,00233,5588
2003-06-171143-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0057,1713.350,00000,000,00233,5240
2003-06-161133-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE57,1713.350,0057,1713.350,00012686,09160.200,00233,4957
2003-06-131123-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0062,9614.700,00000,000,00233,4681
2003-06-121113-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE62,9714.700,0062,9714.700,000162,9714.700,00233,4377
2003-06-111103-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE59,1213.800,0059,1213.800,000181.064,22248.400,00233,4095
2003-06-101093-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE64,2715.000,0064,2715.000,000164,2715.000,00233,3846
2003-06-091083-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0056,1513.102,00000,000,00233,3596
2003-06-061073-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE56,1513.102,0056,1513.102,0005280,7565.510,00233,3409
2003-06-051063-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE57,0013.300,0057,0013.300,0006342,0379.800,00233,3156
2003-06-041053-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0059,1513.800,00000,000,00233,2888
2003-06-031043-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE59,1613.800,0059,1613.800,0002118,3227.600,00233,2671
2003-06-021033-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0058,1513.562,00000,000,00233,2427
2003-05-301023-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE59,1713.800,0058,1513.562,0001488.757,352.042.400,00233,2213
2003-05-291013-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0058,0413.534,00000,000,00233,2031
2003-05-281003-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE57,9013.500,0058,0413.534,000955.500,071.282.500,00233,1788
2003-05-27993-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0063,9114.900,00000,000,00233,1505
2003-05-26983-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0063,9114.900,00000,000,00233,1280
2003-05-23973-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0063,9214.900,00000,000,00233,1018
2003-05-22963-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE63,9314.900,0063,9314.900,000163,9314.900,00233,0789
2003-05-21953-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0061,2914.285,00000,000,00233,0578
2003-05-20943-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE60,9314.200,0061,3014.285,0007426,5499.400,00233,0376
2003-05-19933-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0064,5015.029,00000,000,00233,0029
2003-05-16923-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE64,8115.099,0064,5115.029,000301.944,16452.970,00232,9896
2003-05-15913-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0062,5614.575,00000,000,00232,9761
2003-05-14903-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE62,2614.503,0062,5714.575,000633.922,43913.689,00232,9394
2003-05-13893-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE64,4015.000,0064,4415.008,000845.409,761.260.000,00232,9124
2003-05-12883-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0064,8415.100,00000,000,00232,8736
2003-05-09873-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE64,8515.100,0064,8515.100,00012778,21181.200,00232,8431
2003-05-08863-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0064,4315.000,00000,000,00232,8098
2003-05-07853-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE64,4415.000,0064,4415.000,0009579,97135.000,00232,7718
2003-05-06843-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE64,4515.000,0064,5015.011,000211.353,48315.000,00232,7331
2003-05-05833-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0064,4615.000,00000,000,00232,7121
2003-04-30823-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE64,4715.000,0064,4715.000,00011709,18165.000,00232,6630
2003-04-29813-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0064,0814.908,00000,000,00232,6343
2003-04-28803-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE63,6514.805,0064,0914.908,0001167.383,261.717.380,00232,6045
2003-04-25793-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE66,6415.499,0066,6415.498,000432.865,55666.457,00232,5752
2003-04-24783-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE63,2914.717,0064,0914.905,000452.847,85662.265,00232,5495
2003-04-23773-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE64,9415.100,0064,8115.071,000875.649,631.313.700,00232,5285
2003-04-22763-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE66,6715.500,0066,6715.500,0004266,6662.000,00232,5053
2003-04-18753-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE64,7415.050,0065,2715.173,00017711.458,542.663.850,00232,4772
2003-04-17743-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE66,3315.420,0066,3315.420,0005331,6777.100,00232,4570
2003-04-16733-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE66,6915.500,0066,3415.420,000483.201,00744.000,00232,4276
2003-04-15723-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE67,1315.600,1068,7615.980,000664.430,311.029.606,60232,4008
2003-04-14713-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE68,8115.990,0068,8115.990,0001208.257,261.918.800,00232,3774
2003-04-11703-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE68,8616.000,0068,8616.000,0001208.263,381.920.000,00232,3504
2003-04-10693-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE70,1616.300,0070,1616.300,0007491,13114.100,00232,3202
2003-04-09683-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE71,0316.500,0071,0316.500,0001007.103,141.650.000,00232,2917
2003-04-08673-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE69,7516.200,0073,0116.958,000422.929,32680.400,00232,2723
2003-04-07663-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE72,3416.800,0072,3416.800,000172,3416.800,00232,2468
2003-04-04653-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE69,3316.100,0069,3316.100,0001006.932,931.610.000,00232,2252
2003-03-27593-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE73,2417.000,0071,1216.508,00018213.329,143.094.000,00232,1230
2003-03-26583-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE68,9416.002,1068,9416.002,0002137,8932.004,20232,1055
2003-03-25573-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE69,5916.150,1069,5916.150,000292.018,00468.352,90232,0880
2003-03-24563-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0073,2517.000,00000,000,00232,0688
2003-03-21553-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE73,2617.000,0073,2617.000,00010732,61170.000,00232,0459
2003-03-20543-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE73,2717.000,0073,2616.999,00012879,23204.000,00232,0209
2003-03-19533-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0072,6616.857,00000,000,00231,9931
2003-03-18523-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE73,2917.000,0072,6716.857,000503.664,34850.000,00231,9655
2003-03-17513-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0072,3816.788,00000,000,00231,9422
2003-03-14503-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE69,6316.150,0072,3916.788,000553.829,92888.250,00231,9239
2003-03-13493-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE70,2916.300,0070,1416.266,0002498175.583,1540.717.400,00231,8981
2003-03-12483-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE73,3216.999,9073,3116.999,00010733,18169.999,00231,8658
2003-03-11473-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE69,0116.000,2071,5416.586,000876.004,241.392.017,40231,8392
2003-03-10463-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE73,3417.000,0074,9717.379,00044432.561,297.548.000,00231,8090
2003-03-07453-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE78,0918.100,0077,3217.922,000453.514,14814.500,00231,7779
2003-03-06443-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE78,1018.100,0078,0718.092,000503.905,19905.000,00231,7431
2003-03-05433-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE78,9818.300,0078,9818.300,000178,9818.300,00231,7110
2003-03-04423-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE77,7018.000,0078,2618.132,000705.438,661.260.000,00231,6749
2003-03-03413-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE77,7118.000,0077,7118.000,000201.554,12360.000,00231,6423
2003-02-28403-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0079,0218.300,00000,000,00231,6012
2003-02-27393-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE79,0318.300,0079,0318.300,0005395,1391.500,00231,5699
2003-02-26383-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE77,7418.001,0078,5218.182,0001048.085,171.872.104,00231,5479
2003-02-25373-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE79,9118.500,0079,9118.500,000524.155,30962.000,00231,5113
2003-02-24363-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE82,0819.000,0081,3418.828,0007574,57133.000,00231,4784
2003-02-21353-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE79,9318.500,0079,9018.494,00018514.787,133.422.500,00231,4512
2003-02-20343-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE80,3718.600,0080,5618.643,000403.214,89744.000,00231,4230
2003-02-19333-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE79,5218.401,0079,5218.401,000151.192,80276.015,00231,4017
2003-02-18323-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE79,5318.402,0082,1219.000,000151.192,98276.030,00231,3790
2003-02-17313-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE82,1319.000,0082,1319.000,0008657,01152.000,00231,3522
2003-02-14303-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE80,0218.510,0080,2218.558,000614.880,991.129.110,00231,3283
2003-02-13293-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE82,1419.000,0082,1418.999,00016513.553,833.135.000,00231,2999
2003-02-12283-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE82,1619.000,0082,6419.111,0009739,42171.000,00231,2612
2003-02-11273-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE86,0219.890,0086,0219.890,000121.032,20238.680,00231,2348
2003-02-10263-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0081,2618.788,00000,000,00231,2058
2003-02-07253-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE80,4618.600,0081,2718.788,00032926.470,006.119.400,00231,1825
2003-02-06243-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE80,0318.500,0080,5818.626,00021517.207,173.977.500,00231,1536
2003-02-05233-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE81,3518.800,0081,1118.746,00027522.369,985.170.000,00231,1133
2003-02-04223-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE82,2219.000,0078,7018.186,00027122.282,385.149.000,00231,0794
2003-02-03213-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE77,4717.900,0077,6617.944,0002095162.306,8037.500.500,00231,0470
2003-01-31203-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE76,8417.750,0076,8117.744,000705.378,451.242.500,00231,0145
2003-01-30193-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE75,7617.500,0075,6317.469,000594.469,941.032.500,00230,9874
2003-01-29183-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE74,4717.200,0074,5017.206,00029421.894,855.056.800,00230,9584
2003-01-28173-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE73,9617.080,0073,8917.063,000392.884,53666.120,00230,9286
2003-01-27163-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE75,7917.500,0074,7517.259,000665.002,271.155.000,00230,8950
2003-01-24153-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE77,9718.000,0077,9017.984,0001048.108,761.872.000,00230,8614
2003-01-23143-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE76,2517.600,0076,2417.598,00021916.698,053.854.400,00230,8294
2003-01-22133-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE73,6717.003,0074,5617.208,00032223.721,265.474.966,00230,8042
2003-01-21123-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0071,4516.490,00000,000,00230,7844
2003-01-20113-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE71,4616.490,0071,4616.490,000715.073,601.170.790,00230,7614
2003-01-17103-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE69,3416.000,0069,3415.999,00021314.769,883.408.000,00230,7399
2003-01-1693-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE67,2215.510,0068,8815.893,000593.966,11915.090,00230,7276
2003-01-1583-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE68,9215.900,0069,3115.991,00052936.456,268.411.100,00230,7176
2003-01-1473-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE67,2415.511,0069,3616.000,0001328.875,302.047.452,00230,6909
2003-01-1363-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE69,3615.999,0069,3615.999,000614.231,14975.939,00230,6564
2003-01-1053-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE69,3715.999,0069,3715.999,000169,3715.999,00230,6202
2003-01-0943-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE65,5015.105,0065,5015.105,000322.095,88483.360,00230,6238
2003-01-0833-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE69,3815.999,0069,3815.999,000563.885,06895.944,00230,6126
2003-01-0723-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE69,4016.000,0069,0115.909,000211.457,44336.000,00230,5412
2003-01-0613-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE69,4216.000,0069,4216.000,000271.874,41432.000,00230,4724
2002-12-302473-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE65,5815.100,0065,6715.122,00020513.443,073.095.500,00230,2673
2002-12-272463-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE65,1615.001,0065,1615.001,000825.343,061.230.082,00230,2205
2002-12-242453-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE65,1815.001,0065,1915.005,00015610.167,552.340.156,00230,1592
2002-12-232443-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE76,6517.640,0076,6517.640,0001831140.346,0832.298.840,00230,1371
2002-12-202433-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0080,2918.476,00000,000,00230,1087
2002-12-192423-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE80,4118.500,0080,3018.476,000234751.887.544,24434.287.500,00230,0807
2002-12-182413-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE65,2015.000,0065,8715.153,0001409.128,072.100.000,00230,0596
2002-12-172403-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE65,2115.000,0065,0414.961,00026016.954,373.900.000,00230,0292
2002-12-162393-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE64,3514.800,0064,2914.786,00025716.537,293.803.600,00230,0014
2002-12-132383-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE63,0514.500,0063,0514.500,0001589.961,942.291.000,00229,9753
2002-12-122373-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE63,0614.500,0063,0614.500,0001439.017,222.073.500,00229,9488
2002-12-112363-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE63,0614.500,0063,0614.500,000784.919,051.131.000,00229,9223
2002-12-102353-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE63,0714.500,0063,0714.499,0001308.199,621.885.000,00229,8888
2002-12-092343-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE63,0814.500,0063,8314.672,0001469.210,252.117.000,00229,8527
2002-12-062333-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0065,2715.000,00000,000,00229,8186
2002-12-052323-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE65,2815.000,0065,2815.000,00012783,33180.000,00229,7880
2002-12-042313-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE65,2915.000,0065,2915.000,00019012.404,632.850.000,00229,7529
2002-12-032303-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE64,4314.800,0063,5014.588,000835.347,471.228.400,00229,7162
2002-12-022293-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE65,7415.100,0066,1615.197,00024516.106,393.699.500,00229,6914
2002-11-292283-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE67,4915.500,0068,1615.652,0001026.884,431.581.000,00229,6486
2002-11-282273-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE68,1615.650,0068,3015.682,0001399.473,712.175.350,00229,6196
2002-11-272263-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE67,5115.500,0068,4015.704,000845.671,011.302.000,00229,5889
2002-11-262253-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE65,3415.000,0064,8114.877,00042928.031,486.435.000,00229,5633
2002-11-252243-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE63,1714.500,0063,1714.499,000915.748,561.319.500,00229,5358
2002-11-222233-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0062,3114.300,00000,000,00229,5034
2002-11-212223-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE62,3214.300,0062,3214.300,000201.246,34286.000,00229,4716
2002-11-202213-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE62,3214.300,0062,3214.300,000241.495,78343.200,00229,4455
2002-11-192203-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE61,9014.200,0061,9014.200,000754.642,151.065.000,00229,4197
2002-11-182193-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE62,3414.300,0061,7414.163,00039824.810,645.691.400,00229,3935
2002-11-152183-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE61,4714.100,0061,5714.124,000311.905,57437.100,00229,3807
2002-11-142173-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE61,0414.000,1061,0414.001,0001257.629,771.750.012,50229,3663
2002-11-132163-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE61,0514.000,0061,0514.000,0001106.715,281.540.000,00229,3277
2002-11-122153-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE61,0614.000,0061,1814.027,00011671,64154.000,00229,2895
2002-11-112143-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE61,0714.000,0061,4714.092,000118372.243,3616.562.000,00229,2529
2002-11-082133-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE60,2013.800,0060,2013.800,000271.625,53372.600,00229,2182
2002-11-072123-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE61,0914.000,0061,0914.000,000593.604,05826.000,00229,1866
2002-11-062113-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE61,9714.200,0061,8514.172,00043927.204,046.233.800,00229,1498
2002-11-052103-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE61,5414.100,0061,4314.075,0001036.338,821.452.300,00229,1120
2002-10-302083-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE58,0813.301,0058,0813.301,000774.472,261.024.177,00229,0068
2002-10-292073-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE58,5213.400,0057,9913.279,0001438.368,721.916.200,00228,9717
2002-10-282063-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE57,6613.200,0056,6412.966,0006345,9479.200,00228,9386
2002-10-252053-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE56,7913.000,0057,6413.195,000341.930,92442.000,00228,9069
2002-10-242043-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE57,6713.200,0057,6713.199,000102959.345,3313.582.800,00228,8773
2002-10-232033-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE56,8113.000,1057,6813.200,0001257.100,991.625.012,50228,8432
2002-10-222023-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE56,8113.000,0056,5112.931,00046126.191,445.993.000,00228,8152
2002-10-212013-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE55,0712.600,0054,6112.493,0001578.646,441.978.200,00228,7878
2002-10-182003-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE52,8912.100,0052,4712.002,00023512.430,022.843.500,00228,7607
2002-10-171993-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE52,0211.900,0052,0211.900,0005260,1259.500,00228,7393
2002-10-161983-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE52,4211.990,0051,2711.726,000331.730,01395.670,00228,7101
2002-10-141963-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE49,6411.350,0049,6411.350,0001316.502,461.486.850,00228,6597
2002-10-101943-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0052,4912.000,00000,000,00228,5936
2002-10-091933-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE52,5012.000,0052,5012.000,00041721.892,385.004.000,00228,5727
2002-10-071913-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE53,3912.200,0054,1512.375,00090448.263,5311.028.800,00228,5121
2002-10-041903-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE53,0112.111,0053,0712.125,00012636,09145.332,00228,4781
2002-10-031893-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE54,7212.500,0054,7212.500,000201.094,38250.000,00228,4401
2002-10-021883-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE56,4812.900,0055,0312.570,00018910.674,332.438.100,00228,4078
2002-10-011873-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0055,6712.713,00000,000,00228,3735
2002-09-301863-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE55,8412.750,0055,6712.713,00020911.669,892.664.750,00228,3441
2002-09-271853-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE53,4412.200,0053,4412.200,00011587,79134.200,00228,3133
2002-09-261843-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE53,4512.201,0054,5612.456,0001176.253,201.427.517,00228,2860
2002-09-251833-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE54,7612.500,0054,7612.500,0002109,5325.000,00228,2486
2002-09-241823-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE56,0912.800,0055,9312.765,000261.458,25332.800,00228,2191
2002-09-231813-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE54,7812.500,0054,7812.500,0001176.409,101.462.500,00228,1910
2002-09-201803-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE56,9712.999,0056,3212.851,00021912.477,032.846.781,00228,1617
2002-09-191793-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE56,9712.998,0056,8612.972,000714.045,20922.858,00228,1365
2002-09-181783-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE56,1112.800,0055,6912.704,0001287.182,601.638.400,00228,1069
2002-09-161763-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE55,6912.700,0055,6612.694,00020011.137,782.540.000,00228,0527
2002-09-131753-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE55,7012.700,0055,6612.693,000231.280,99292.100,00228,0263
2002-09-121743-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE54,8312.500,0053,2812.147,000854.660,181.062.500,00227,9956
2002-09-111733-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE50,2311.451,0051,1811.668,0001768.840,592.015.376,00227,9684
2002-09-101723-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE52,2111.900,0052,9212.062,000432.244,92511.700,00227,9367
2002-09-091713-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE48,2711.000,0050,4611.500,0009434,3999.000,00227,9067
2002-09-051693-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE52,6912.005,8053,1512.109,00051126.926,166.134.963,80227,8440
2002-09-041683-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE52,6712.000,0051,3911.707,00040021.069,754.800.000,00227,8148
2002-09-031673-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE48,2911.000,1048,3211.007,00023911.542,132.629.023,90227,7763
2002-09-021663-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0048,3011.000,00000,000,00227,7428
2002-08-301653-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE48,3111.000,0048,3111.000,0001045.023,951.144.000,00227,7093
2002-08-291643-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE48,3111.000,0048,3111.000,000592.850,29649.000,00227,6964
2002-08-281633-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE48,3211.000,0048,3211.000,0004193,2844.000,00227,6544
2002-08-261613-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE49,6511.299,0048,4111.017,00060530.037,256.835.895,00227,5806
2002-08-231603-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0046,7010.627,00000,000,00227,5479
2002-08-221593-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE48,3511.000,0046,7110.627,0001457.010,551.595.000,00227,5144
2002-08-211583-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE46,1510.499,0045,9210.446,00055325.523,475.805.947,00227,4748
2002-08-201573-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE43,9710.000,0043,9710.000,000502.198,35500.000,00227,4436
2002-08-191563-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE42,269.610,0043,9710.000,0002098.831,702.008.490,00227,4184
2002-08-161553-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0046,1810.500,00000,000,00227,3886
2002-08-141543-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE46,1810.500,0046,1810.500,000391.801,21409.500,00227,3472
2002-08-131533-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE46,1910.500,0046,1910.500,000146,1910.500,00227,3202
2002-08-121523-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE44,0010.000,0043,999.999,000381.671,85380.000,00227,2934
2002-08-091513-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE40,489.200,0040,489.200,0003121,4427.600,00227,2634
2002-08-081503-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0039,639.006,00000,000,00227,2380
2002-08-071493-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE39,649.006,0039,649.006,000903.567,36810.540,00227,2101
2002-08-051473-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE39,639.001,0039,629.000,00034013.472,843.060.340,00227,1489
2002-08-021463-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE40,529.202,0040,529.202,00011445,67101.222,00227,1220
2002-08-011453-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE38,848.821,0038,848.821,000138,848.821,00227,0896
2002-07-301433-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE38,328.700,0038,368.709,000702.682,45609.000,00227,0316
2002-07-291423-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE39,218.900,0039,218.900,000732.862,17649.700,00226,9956
2002-07-261413-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0040,149.110,00000,000,00226,9659
2002-07-251403-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE39,669.000,0040,149.110,00034813.801,553.132.000,00226,9311
2002-07-241393-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE40,559.200,0040,559.200,00010405,4692.000,00226,9049
2002-07-231383-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE39,679.000,0039,679.000,00020793,40180.000,00226,8715
2002-07-221373-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE39,689.000,0039,689.000,000501.983,78450.000,00226,8400
2002-07-191363-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE38,368.700,0038,368.700,0001706.520,951.479.000,00226,8075
2002-07-181353-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE39,258.900,0039,598.978,0001857.260,391.646.500,00226,7785
2002-07-171343-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE39,709.001,0039,739.009,00065025.802,775.850.650,00226,7450
2002-07-161333-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE39,709.000,1040,249.122,00048019.054,724.320.048,00226,7180
2002-07-151323-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0043,749.916,00000,000,00226,6951
2002-07-121313-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE44,1210.000,0043,759.916,000622.735,29620.000,00226,6668
2002-07-111303-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE42,809.700,0043,099.766,000903.852,02873.000,00226,6346
2002-07-101293-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE42,819.700,0043,449.843,00039216.780,303.802.400,00226,5990
2002-07-091283-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE44,5810.100,0044,8810.170,000753.343,16757.500,00226,5818
2002-07-081273-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE43,709.900,0044,4310.066,000803.495,80792.000,00226,5573
2002-07-051263-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0046,7910.600,00000,000,00226,5217
2002-07-041253-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE46,8010.600,0046,8010.600,000146,8010.600,00226,4785
2002-07-031243-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0043,989.960,00000,000,00226,4450
2002-07-021233-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE42,859.701,0043,999.960,0001094.670,521.057.409,00226,4009
2002-07-011223-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE43,529.850,0044,2010.005,000361.566,57354.600,00226,3546
2002-06-281213-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE44,1910.000,2044,1910.000,00026011.488,912.600.052,00226,3098
2002-06-271203-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE41,989.500,0041,989.500,000451.889,27427.500,00226,2779
2002-06-261193-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE41,999.500,1042,909.705,000943.947,17893.009,40226,2407
2002-06-241183-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE44,219.999,9044,069.966,00015663,15149.998,50226,1910
2002-06-201163-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE46,4310.500,0046,9010.605,0001818.404,351.900.500,00226,1328
2002-06-191153-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE48,4310.950,0048,5210.971,00041219.953,594.511.400,00226,0946
2002-06-181143-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE48,6611.000,0048,6611.000,0001436.958,241.573.000,00226,0628
2002-06-171133-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE49,5511.200,0049,7311.241,000512.527,03571.200,00226,0357
2002-06-141123-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0050,8811.500,00000,000,00226,0118
2002-06-121103-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0050,9011.500,00000,000,00225,9383
2002-06-111093-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0050,9111.500,00000,000,00225,8922
2002-06-101083-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE50,9211.500,0050,9211.500,000301.527,49345.000,00225,8602
2002-06-071073-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE53,0511.980,0052,4811.853,000753.978,55898.500,00225,8360
2002-06-061063-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE51,3711.600,0051,0411.526,00029815.308,823.456.800,00225,8045
2002-06-051053-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0053,0211.970,00000,000,00225,7747
2002-06-041043-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0053,0311.970,00000,000,00225,7417
2002-06-031033-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0053,0311.970,00000,000,00225,7067
2002-05-311023-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE53,0411.970,0053,0411.970,0006318,2571.820,00225,6702
2002-05-301013-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE51,0111.510,0051,0111.510,000753.825,81863.250,00225,6383
2002-05-291003-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE51,2011.550,0051,0511.517,00027414.027,563.164.700,00225,6058
2002-05-28993-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE50,9811.500,0050,9811.500,000251.274,50287.500,00225,5782
2002-05-27983-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0053,1511.988,00000,000,00225,5495
2002-05-24973-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE53,2112.000,0053,1611.988,00032017.027,983.840.000,00225,5112
2002-05-23963-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE55,4412.500,0055,4412.500,000261.441,40325.000,00225,4755
2002-05-22953-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE54,3412.250,0054,3912.262,0001156.248,771.408.750,00225,4443
2002-05-21943-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE55,0112.400,0055,0112.400,00012660,13148.800,00225,4115
2002-05-20933-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0055,9312.605,00000,000,00225,3781
2002-05-17923-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE54,3712.251,0055,9412.605,000382.065,87465.538,00225,3470
2002-05-16913-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0056,8112.801,00000,000,00225,3348
2002-05-15903-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0056,8112.801,00000,000,00225,3245
2002-05-14893-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0056,8212.801,00000,000,00225,2806
2002-05-10873-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE58,1713.100,0057,9313.045,0001106.398,711.441.000,00225,2015
2002-05-09863-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0058,3713.142,00000,000,00225,1610
2002-05-08853-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE58,1913.100,0058,3813.142,00070541.025,889.235.500,00225,1140
2002-05-07843-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE58,2113.101,0059,1813.319,00032618.976,244.270.926,00225,0670
2002-05-06833-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE57,7713.000,0057,7713.000,000502.888,53650.000,00225,0282
2002-04-30823-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE57,3712.902,0057,6412.963,00018210.440,512.348.164,00224,9090
2002-04-29813-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE57,8113.000,0058,1413.074,00018010.405,782.340.000,00224,8751
2002-04-26803-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE56,3512.670,0055,8512.557,000281.577,83354.760,00224,8408
2002-04-25793-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE55,6012.500,0055,1612.400,000683.781,00850.000,00224,8080
2002-04-24783-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE55,1712.400,0053,9212.120,000854.689,091.054.000,00224,7772
2002-04-23773-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE53,4912.023,0053,8612.105,0001904101.851,8422.891.792,00224,7558
2002-04-22763-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE53,4012.001,0053,3111.981,0001337.102,671.596.133,00224,7230
2002-04-18743-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE55,6412.500,0055,6412.500,000874.840,581.087.500,00224,6631
2002-04-16723-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE0,000,0057,3212.874,00000,000,00224,6108
2002-04-09673-prosti trgC, redne delnice, v EURTODGSI0031101361TOSAMA REDNE63,4014.230,1063,8614.334,00030019.020,264.269.030,00224,4465
Stevilo zapisov: 1616