Tecajnica Ljubljanske borze za VP 'DRKR'
| DATUM | ST TEC | TIER | TYPE | VP | ISIN | IZDAJAT | ZADNJI | ZADNJI SIT | POVP | POVP SIT | ST POSLOV | KOLICINA | PROMET | PROMET SIT | SRED TECAJ |
|---|
| 2005-10-19 | 201 | 12-Borzni trg | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 13,64 | 3.267,42 | 13,67 | 3.276,00 | 23 | 7092 | 96.727,30 | 23.172.542,64 | 239,5657 |
| 2005-10-20 | 202 | 12-Borzni trg | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,92 | 3.095,28 | 13,27 | 3.179,00 | 30 | 4996 | 64.550,63 | 15.464.018,88 | 239,5642 |
| 2005-10-21 | 203 | 12-Borzni trg | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,11 | 2.900,00 | 11,96 | 2.865,00 | 22 | 7665 | 92.787,16 | 22.228.500,00 | 239,5644 |
| 2005-10-25 | 205 | 12-Borzni trg | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,52 | 2.999,57 | 12,52 | 2.999,00 | 28 | 6137 | 76.840,04 | 18.408.361,09 | 239,5673 |
| 2005-10-26 | 206 | 12-Borzni trg | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,45 | 2.982,00 | 12,51 | 2.998,00 | 22 | 4294 | 53.448,94 | 12.804.708,00 | 239,5690 |
| 2005-10-27 | 207 | 12-Borzni trg | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,56 | 3.009,69 | 12,58 | 3.013,00 | 18 | 2921 | 36.695,75 | 8.791.304,49 | 239,5728 |
| 2005-10-28 | 208 | 12-Borzni trg | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,73 | 3.050,00 | 12,65 | 3.032,00 | 8 | 2220 | 28.256,70 | 6.771.000,00 | 239,6246 |
| 2005-11-02 | 209 | 12-Borzni trg | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,53 | 3.001,30 | 12,67 | 3.035,00 | 18 | 3549 | 44.459,16 | 10.651.613,70 | 239,5820 |
| 2005-11-03 | 210 | 12-Borzni trg | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,52 | 3.000,00 | 12,59 | 3.017,00 | 5 | 579 | 7.250,09 | 1.737.000,00 | 239,5832 |
| 2005-11-04 | 211 | 12-Borzni trg | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,87 | 3.082,91 | 12,57 | 3.012,00 | 12 | 1784 | 22.955,91 | 5.499.911,44 | 239,5859 |
| 2005-11-07 | 212 | 12-Borzni trg | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,52 | 3.000,44 | 12,52 | 2.999,00 | 15 | 3914 | 49.017,32 | 11.743.722,16 | 239,5831 |
| 2005-11-08 | 213 | 12-Borzni trg | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,52 | 3.000,00 | 12,52 | 2.999,00 | 14 | 7792 | 97.569,04 | 23.376.000,00 | 239,5842 |
| 2005-11-09 | 214 | 12-Borzni trg | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,15 | 2.910,00 | 12,15 | 2.910,00 | 2 | 200 | 2.429,21 | 582.000,00 | 239,5844 |
| 2005-11-10 | 215 | 12-Borzni trg | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,20 | 2.924,00 | 12,20 | 2.922,00 | 4 | 422 | 5.150,30 | 1.233.928,00 | 239,5839 |
| 2005-11-11 | 216 | 12-Borzni trg | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,44 | 2.980,00 | 12,44 | 2.980,00 | 1 | 100 | 1.243,81 | 298.000,00 | 239,5864 |
| 2005-11-14 | 217 | 12-Borzni trg | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,10 | 2.900,00 | 12,12 | 2.904,00 | 17 | 3442 | 41.663,07 | 9.981.800,00 | 239,5839 |
| 2005-11-15 | 218 | 12-Borzni trg | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,10 | 2.900,00 | 12,12 | 2.904,00 | 9 | 1738 | 21.037,54 | 5.040.200,00 | 239,5813 |
| 2005-11-16 | 219 | 12-Borzni trg | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,10 | 2.900,00 | 12,10 | 2.899,00 | 10 | 1435 | 17.370,13 | 4.161.500,00 | 239,5779 |
| 2005-11-17 | 220 | 12-Borzni trg | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,10 | 2.900,00 | 11,85 | 2.840,00 | 4 | 1226 | 14.840,17 | 3.555.400,00 | 239,5795 |
| 2005-11-18 | 221 | 12-Borzni trg | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,90 | 2.850,00 | 11,90 | 2.850,00 | 3 | 50 | 594,81 | 142.500,00 | 239,5726 |
| 2005-11-21 | 222 | 12-Borzni trg | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,11 | 2.900,00 | 12,14 | 2.908,00 | 5 | 221 | 2.675,22 | 640.900,00 | 239,5689 |
| 2005-11-22 | 223 | 12-Borzni trg | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,11 | 2.900,00 | 12,11 | 2.900,00 | 1 | 3 | 36,32 | 8.700,00 | 239,5689 |
| 2005-11-23 | 224 | 12-Borzni trg | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,11 | 2.900,06 | 12,11 | 2.900,00 | 5 | 1611 | 19.502,13 | 4.671.996,66 | 239,5634 |
| 2005-11-24 | 225 | 12-Borzni trg | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,00 | 2.875,00 | 12,03 | 2.883,00 | 5 | 2695 | 32.342,34 | 7.748.125,00 | 239,5660 |
| 2005-11-25 | 226 | 12-Borzni trg | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,31 | 2.950,00 | 12,25 | 2.935,00 | 12 | 4526 | 55.733,29 | 13.351.700,00 | 239,5642 |
| 2005-11-28 | 227 | 12-Borzni trg | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,48 | 2.989,04 | 12,48 | 2.989,00 | 3 | 178 | 2.220,83 | 532.049,12 | 239,5724 |
| 2005-11-29 | 228 | 12-Borzni trg | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,43 | 2.978,40 | 12,33 | 2.955,00 | 7 | 3503 | 43.549,49 | 10.433.335,20 | 239,5742 |
| 2005-11-30 | 229 | 12-Borzni trg | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,11 | 2.902,00 | 12,26 | 2.937,00 | 4 | 733 | 8.878,92 | 2.127.166,00 | 239,5749 |
| 2005-12-01 | 230 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,31 | 2.950,00 | 12,28 | 2.942,00 | 6 | 716 | 8.816,62 | 2.112.200,00 | 239,5703 |
| 2005-12-02 | 231 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,12 | 2.904,15 | 12,28 | 2.943,00 | 6 | 757 | 9.176,63 | 2.198.441,55 | 239,5696 |
| 2005-12-05 | 232 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,12 | 2.903,10 | 12,30 | 2.948,00 | 3 | 207 | 2.508,30 | 600.941,70 | 239,5810 |
| 2005-12-06 | 233 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,31 | 2.950,00 | 12,18 | 2.918,00 | 8 | 1138 | 14.012,34 | 3.357.100,00 | 239,5816 |
| 2005-12-07 | 234 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,11 | 2.902,05 | 12,11 | 2.902,00 | 9 | 5839 | 70.725,90 | 16.945.069,95 | 239,5879 |
| 2005-12-08 | 235 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,12 | 2.903,30 | 12,12 | 2.903,00 | 2 | 127 | 1.538,97 | 368.719,10 | 239,5876 |
| 2005-12-09 | 236 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 | 239,5865 |
| 2005-12-12 | 237 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,10 | 2.900,10 | 12,11 | 2.902,00 | 6 | 627 | 7.589,59 | 1.818.362,70 | 239,5865 |
| 2005-12-13 | 238 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,99 | 2.872,00 | 12,12 | 2.903,00 | 7 | 843 | 10.105,20 | 2.421.096,00 | 239,5891 |
| 2005-12-14 | 239 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,10 | 2.900,00 | 12,10 | 2.900,00 | 7 | 8069 | 97.666,61 | 23.400.100,00 | 239,5916 |
| 2005-12-15 | 240 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,10 | 2.900,00 | 12,10 | 2.900,00 | 6 | 648 | 7.843,36 | 1.879.200,00 | 239,5913 |
| 2005-12-16 | 241 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,10 | 2.900,00 | 12,10 | 2.900,00 | 3 | 259 | 3.134,94 | 751.100,00 | 239,5897 |
| 2005-12-19 | 242 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,90 | 2.850,00 | 11,79 | 2.825,00 | 4 | 150 | 1.784,38 | 427.500,00 | 239,5788 |
| 2005-12-20 | 243 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,10 | 2.899,75 | 12,05 | 2.887,00 | 8 | 154 | 1.863,95 | 446.561,50 | 239,5782 |
| 2005-12-21 | 244 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,90 | 2.850,57 | 11,90 | 2.850,00 | 2 | 877 | 10.434,80 | 2.499.949,89 | 239,5781 |
| 2005-12-22 | 245 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,90 | 2.850,00 | 11,90 | 2.850,00 | 5 | 556 | 6.614,21 | 1.584.600,00 | 239,5751 |
| 2005-12-23 | 246 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,10 | 2.899,90 | 12,10 | 2.900,00 | 3 | 1137 | 13.762,48 | 3.297.186,30 | 239,5780 |
| 2005-12-27 | 247 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,90 | 2.850,00 | 11,88 | 2.845,00 | 6 | 909 | 10.813,59 | 2.590.650,00 | 239,5736 |
| 2005-12-28 | 248 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,83 | 2.835,00 | 11,82 | 2.832,00 | 4 | 1775 | 21.004,60 | 5.032.125,00 | 239,5725 |
| 2005-12-29 | 249 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,81 | 2.830,10 | 11,81 | 2.830,00 | 1 | 1000 | 11.813,05 | 2.830.100,00 | 239,5741 |
| 2005-12-30 | 250 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,69 | 2.801,00 | 11,76 | 2.818,00 | 3 | 57 | 666,42 | 159.657,00 | 239,5756 |
| 2006-01-03 | 1 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,90 | 2.850,00 | 11,86 | 2.841,00 | 4 | 461 | 5.484,04 | 1.313.850,00 | 239,5771 |
| 2006-01-04 | 2 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,90 | 2.850,00 | 11,90 | 2.850,00 | 1 | 50 | 594,80 | 142.500,00 | 239,5757 |
| 2006-01-05 | 3 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,90 | 2.850,00 | 11,89 | 2.849,00 | 4 | 302 | 3.592,54 | 860.700,00 | 239,5797 |
| 2006-01-06 | 4 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,90 | 2.850,00 | 11,90 | 2.850,00 | 2 | 186 | 2.212,65 | 530.100,00 | 239,5768 |
| 2006-01-09 | 5 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,73 | 2.810,00 | 11,72 | 2.809,00 | 8 | 399 | 4.679,79 | 1.121.190,00 | 239,5814 |
| 2006-01-10 | 6 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,70 | 2.803,00 | 11,69 | 2.801,00 | 5 | 285 | 3.334,26 | 798.855,00 | 239,5897 |
| 2006-01-11 | 7 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,40 | 2.731,00 | 11,36 | 2.722,00 | 7 | 2936 | 33.466,82 | 8.018.216,00 | 239,5870 |
| 2006-01-12 | 8 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,60 | 2.780,00 | 11,59 | 2.777,00 | 8 | 882 | 10.234,01 | 2.451.960,00 | 239,5894 |
| 2006-01-13 | 9 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,68 | 2.799,00 | 11,68 | 2.798,00 | 8 | 685 | 8.002,44 | 1.917.315,00 | 239,5914 |
| 2006-01-16 | 10 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,76 | 2.817,00 | 11,75 | 2.814,00 | 5 | 1184 | 13.921,28 | 3.335.328,00 | 239,5849 |
| 2006-01-17 | 11 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,69 | 2.801,00 | 11,69 | 2.801,00 | 1 | 20 | 233,82 | 56.020,00 | 239,5816 |
| 2006-01-18 | 12 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,00 | 2.876,00 | 12,00 | 2.876,00 | 4 | 582 | 6.986,49 | 1.673.832,00 | 239,5814 |
| 2006-01-19 | 13 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,69 | 2.801,00 | 11,69 | 2.800,00 | 6 | 319 | 3.729,54 | 893.519,00 | 239,5788 |
| 2006-01-20 | 14 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,45 | 2.743,00 | 11,48 | 2.751,00 | 5 | 210 | 2.404,30 | 576.030,00 | 239,5831 |
| 2006-01-24 | 16 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,36 | 2.722,20 | 11,40 | 2.730,00 | 17 | 1431 | 16.259,85 | 3.895.468,20 | 239,5759 |
| 2006-01-25 | 17 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 | 239,5789 |
| 2006-01-26 | 18 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,28 | 2.703,15 | 11,28 | 2.703,00 | 32 | 3782 | 42.671,78 | 10.223.313,30 | 239,5802 |
| 2006-01-27 | 19 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,24 | 2.693,69 | 11,27 | 2.700,00 | 11 | 540 | 6.071,40 | 1.454.592,60 | 239,5812 |
| 2006-01-30 | 20 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,27 | 2.700,00 | 11,27 | 2.700,00 | 3 | 2339 | 26.359,40 | 6.315.300,00 | 239,5844 |
| 2006-01-31 | 21 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,19 | 2.680,06 | 11,24 | 2.692,00 | 13 | 1637 | 18.312,00 | 4.387.258,22 | 239,5838 |
| 2006-02-01 | 22 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 | 239,5803 |
| 2006-02-02 | 23 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,77 | 2.580,00 | 10,77 | 2.580,00 | 2 | 54 | 581,50 | 139.320,00 | 239,5864 |
| 2006-02-03 | 24 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,40 | 2.491,05 | 10,34 | 2.478,00 | 21 | 2382 | 24.766,07 | 5.933.681,10 | 239,5891 |
| 2006-02-06 | 25 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,23 | 2.451,00 | 10,23 | 2.452,00 | 4 | 62 | 634,26 | 151.962,00 | 239,5887 |
| 2006-02-07 | 26 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,01 | 2.399,00 | 9,90 | 2.373,00 | 6 | 1489 | 14.909,58 | 3.572.111,00 | 239,5850 |
| 2006-02-09 | 27 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 9,80 | 2.347,37 | 9,83 | 2.354,00 | 8 | 1665 | 16.313,30 | 3.908.371,05 | 239,5819 |
| 2006-02-10 | 28 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 9,60 | 2.300,00 | 9,63 | 2.307,00 | 17 | 3207 | 30.788,27 | 7.376.100,00 | 239,5750 |
| 2006-02-13 | 29 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 9,61 | 2.301,30 | 9,60 | 2.300,00 | 9 | 1981 | 19.028,88 | 4.558.875,30 | 239,5766 |
| 2006-02-14 | 30 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 9,77 | 2.340,00 | 9,71 | 2.326,00 | 10 | 2869 | 28.021,79 | 6.713.460,00 | 239,5800 |
| 2006-02-15 | 31 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,18 | 2.440,00 | 10,13 | 2.427,00 | 12 | 3400 | 34.626,95 | 8.296.000,00 | 239,5822 |
| 2006-02-16 | 32 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,41 | 2.494,47 | 10,41 | 2.493,00 | 5 | 435 | 4.529,28 | 1.085.094,45 | 239,5734 |
| 2006-02-17 | 33 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,85 | 2.600,00 | 10,83 | 2.595,00 | 20 | 3679 | 39.927,92 | 9.565.400,00 | 239,5667 |
| 2006-02-20 | 34 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,71 | 2.565,00 | 10,83 | 2.595,00 | 6 | 156 | 1.670,32 | 400.140,00 | 239,5592 |
| 2006-02-21 | 35 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,32 | 2.473,00 | 10,32 | 2.473,00 | 1 | 100 | 1.032,32 | 247.300,00 | 239,5583 |
| 2006-02-22 | 36 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,07 | 2.413,00 | 8 | 2736 | 27.410,18 | 6.566.400,00 | 239,5606 |
| 2006-02-23 | 37 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,08 | 2.415,00 | 4 | 285 | 2.855,20 | 684.000,00 | 239,5630 |
| 2006-02-24 | 38 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 9,98 | 2.390,00 | 9,98 | 2.390,00 | 1 | 5 | 49,88 | 11.950,00 | 239,5658 |
| 2006-02-27 | 39 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,01 | 2.399,00 | 5 | 805 | 8.064,57 | 1.932.000,00 | 239,5663 |
| 2006-02-28 | 40 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 9,81 | 2.350,20 | 9,81 | 2.351,00 | 9 | 3000 | 29.431,09 | 7.050.600,00 | 239,5630 |
| 2006-03-01 | 41 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 9,96 | 2.385,49 | 9,98 | 2.391,00 | 6 | 1663 | 16.559,53 | 3.967.069,87 | 239,5641 |
| 2006-03-02 | 42 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 | 239,5702 |
| 2006-03-03 | 43 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,02 | 2.400,00 | 2 | 67 | 671,19 | 160.800,00 | 239,5745 |
| 2006-03-06 | 44 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,02 | 2.400,00 | 3 | 165 | 1.652,87 | 396.000,00 | 239,5828 |
| 2006-03-07 | 45 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,01 | 2.399,00 | 6 | 1259 | 12.611,47 | 3.021.600,00 | 239,5914 |
| 2006-03-08 | 46 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 9,89 | 2.370,00 | 9,89 | 2.370,00 | 2 | 380 | 3.758,90 | 900.600,00 | 239,5914 |
| 2006-03-09 | 47 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 9,93 | 2.380,00 | 9,93 | 2.380,00 | 6 | 1182 | 11.741,57 | 2.813.160,00 | 239,5898 |
| 2006-03-10 | 48 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,05 | 2.407,00 | 6 | 2762 | 27.666,66 | 6.628.800,00 | 239,5952 |
| 2006-03-13 | 49 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,06 | 2.410,00 | 10,03 | 2.404,00 | 8 | 2927 | 29.441,54 | 7.054.070,00 | 239,5958 |
| 2006-03-14 | 50 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 | 239,6001 |
| 2006-03-15 | 51 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 | 239,6013 |
| 2006-03-16 | 52 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,33 | 2.476,11 | 10,32 | 2.473,00 | 12 | 2611 | 26.983,37 | 6.465.123,21 | 239,5966 |
| 2006-03-17 | 53 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,39 | 2.490,00 | 10,28 | 2.463,00 | 2 | 43 | 446,88 | 107.070,00 | 239,5950 |
| 2006-03-20 | 54 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,33 | 2.475,85 | 10,23 | 2.452,00 | 7 | 488 | 5.042,89 | 1.208.214,80 | 239,5877 |
| 2006-03-21 | 55 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,04 | 2.406,13 | 10,17 | 2.437,00 | 7 | 741 | 7.441,91 | 1.782.942,33 | 239,5812 |
| 2006-03-22 | 56 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,10 | 10,02 | 2.400,00 | 1 | 140 | 1.402,51 | 336.014,00 | 239,5798 |
| 2006-03-23 | 57 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,23 | 10,14 | 2.429,00 | 9 | 6548 | 65.601,24 | 15.716.706,04 | 239,5794 |
| 2006-03-24 | 58 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,23 | 10,02 | 2.401,00 | 10 | 1039 | 10.409,26 | 2.493.838,97 | 239,5788 |
| 2006-03-27 | 59 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,20 | 10,03 | 2.402,00 | 15 | 3400 | 34.062,49 | 8.160.680,00 | 239,5797 |
| 2006-03-28 | 60 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,16 | 2.434,38 | 10,06 | 2.411,00 | 5 | 156 | 1.585,10 | 379.763,28 | 239,5828 |
| 2006-03-29 | 61 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,18 | 2.438,33 | 10,16 | 2.435,00 | 7 | 1287 | 13.098,21 | 3.138.130,71 | 239,5847 |
| 2006-03-30 | 62 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,18 | 2.440,00 | 10,18 | 2.439,00 | 10 | 5189 | 52.845,75 | 12.661.160,00 | 239,5871 |
| 2006-03-31 | 63 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,18 | 2.440,00 | 10,18 | 2.440,00 | 8 | 7888 | 80.332,47 | 19.246.720,00 | 239,5883 |
| 2006-04-03 | 64 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,14 | 2.430,00 | 10,08 | 2.415,00 | 4 | 688 | 6.977,96 | 1.671.840,00 | 239,5888 |
| 2006-04-04 | 65 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,10 | 2.420,00 | 10,10 | 2.419,00 | 6 | 1467 | 14.817,61 | 3.550.140,00 | 239,5892 |
| 2006-04-05 | 66 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,10 | 2.420,00 | 10,08 | 2.415,00 | 4 | 1146 | 11.575,25 | 2.773.320,00 | 239,5905 |
| 2006-04-06 | 67 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,43 | 2.500,00 | 10,41 | 2.493,00 | 34 | 11028 | 115.069,66 | 27.570.000,00 | 239,5940 |
| 2006-04-07 | 68 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,43 | 2.500,00 | 10,43 | 2.500,00 | 6 | 1351 | 14.096,82 | 3.377.500,00 | 239,5931 |
| 2006-04-10 | 69 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,23 | 2.450,00 | 10,23 | 2.450,00 | 6 | 2203 | 22.527,16 | 5.397.350,00 | 239,5930 |
| 2006-04-11 | 70 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,23 | 2.450,10 | 10,23 | 2.450,00 | 7 | 1087 | 11.116,11 | 2.663.258,70 | 239,5854 |
| 2006-04-12 | 71 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,23 | 2.450,10 | 10,42 | 2.496,00 | 12 | 8755 | 89.532,05 | 21.450.625,50 | 239,5860 |
| 2006-04-13 | 72 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,23 | 2.450,00 | 10,23 | 2.450,00 | 6 | 958 | 9.796,51 | 2.347.100,00 | 239,5854 |
| 2006-04-14 | 73 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,23 | 2.450,00 | 10,26 | 2.458,00 | 9 | 3743 | 38.275,64 | 9.170.350,00 | 239,5871 |
| 2006-04-18 | 74 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,23 | 2.450,00 | 10,23 | 2.450,00 | 7 | 2946 | 30.126,09 | 7.217.700,00 | 239,5830 |
| 2006-04-19 | 75 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,23 | 2.450,00 | 10,23 | 2.450,00 | 11 | 928 | 9.489,87 | 2.273.600,00 | 239,5818 |
| 2006-04-20 | 76 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,43 | 2.500,00 | 10,39 | 2.490,00 | 23 | 6576 | 68.618,57 | 16.440.000,00 | 239,5853 |
| 2006-04-21 | 77 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,44 | 2.500,40 | 10,54 | 2.525,00 | 10 | 7924 | 82.697,84 | 19.813.169,60 | 239,5851 |
| 2006-04-24 | 78 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,23 | 2.450,00 | 10,23 | 2.450,00 | 8 | 1176 | 12.026,07 | 2.881.200,00 | 239,5796 |
| 2006-04-25 | 79 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,16 | 2.433,66 | 10,31 | 2.469,00 | 12 | 2515 | 25.547,43 | 6.120.654,90 | 239,5801 |
| 2006-04-26 | 80 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,12 | 2.425,11 | 10,35 | 2.480,00 | 22 | 9818 | 99.382,16 | 23.809.729,98 | 239,5775 |
| 2006-04-28 | 81 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,43 | 2.499,37 | 10,34 | 2.478,00 | 24 | 7767 | 81.027,56 | 19.412.606,79 | 239,5803 |
| 2006-05-03 | 82 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,18 | 2.440,00 | 10,15 | 2.432,00 | 9 | 1613 | 16.426,66 | 3.935.720,00 | 239,5935 |
| 2006-05-04 | 83 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,23 | 2.450,00 | 10,22 | 2.449,00 | 31 | 9248 | 94.568,14 | 22.657.600,00 | 239,5902 |
| 2006-05-05 | 84 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,03 | 2.403,42 | 10,02 | 2.401,00 | 12 | 4293 | 43.063,88 | 10.317.882,06 | 239,5948 |
| 2006-05-08 | 85 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,23 | 2.449,97 | 10,21 | 2.447,00 | 44 | 20621 | 210.851,90 | 50.520.831,37 | 239,6034 |
| 2006-05-09 | 86 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,06 | 2.409,85 | 10,21 | 2.447,00 | 46 | 10556 | 106.164,47 | 25.438.376,60 | 239,6129 |
| 2006-05-10 | 87 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,10 | 10,18 | 2.439,00 | 24 | 12498 | 125.184,51 | 29.996.449,80 | 239,6179 |
| 2006-05-11 | 88 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 9,88 | 2.368,00 | 21 | 3100 | 31.049,17 | 7.440.000,00 | 239,6199 |
| 2006-05-12 | 89 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 9,44 | 2.262,00 | 9,48 | 2.271,00 | 10 | 535 | 5.050,39 | 1.210.170,00 | 239,6191 |
| 2006-05-15 | 90 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 9,39 | 2.251,10 | 9,39 | 2.251,00 | 1 | 186 | 1.747,42 | 418.704,60 | 239,6124 |
| 2006-05-16 | 91 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 9,52 | 2.280,00 | 9,49 | 2.274,00 | 3 | 1567 | 14.910,94 | 3.572.760,00 | 239,6067 |
| 2006-05-17 | 92 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 | 239,6076 |
| 2006-05-18 | 93 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 9,39 | 2.250,00 | 9,39 | 2.250,00 | 3 | 249 | 2.338,20 | 560.250,00 | 239,6073 |
| 2006-05-19 | 94 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,22 | 2.449,60 | 10,00 | 2.395,00 | 7 | 1823 | 18.637,58 | 4.465.620,80 | 239,6030 |
| 2006-05-22 | 95 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,02 | 2.400,00 | 3 | 293 | 2.934,86 | 703.200,00 | 239,6022 |
| 2006-05-23 | 96 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,04 | 2.405,00 | 5 | 284 | 2.844,70 | 681.600,00 | 239,6036 |
| 2006-05-24 | 97 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 | 239,6048 |
| 2006-05-25 | 98 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,02 | 2.400,00 | 4 | 548 | 5.489,03 | 1.315.200,00 | 239,6052 |
| 2006-05-26 | 99 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 | 239,6062 |
| 2006-05-29 | 100 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 | 239,6153 |
| 2006-05-30 | 101 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,22 | 2.450,00 | 10,22 | 2.449,00 | 5 | 1250 | 12.780,64 | 3.062.500,00 | 239,6203 |
| 2006-05-31 | 102 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,22 | 2.450,00 | 10,22 | 2.450,00 | 2 | 5 | 51,12 | 12.250,00 | 239,6192 |
| 2006-06-01 | 103 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,02 | 2.400,00 | 6 | 380 | 3.806,05 | 912.000,00 | 239,6185 |
| 2006-06-02 | 104 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,02 | 2.400,00 | 3 | 238 | 2.383,71 | 571.200,00 | 239,6261 |
| 2006-06-05 | 105 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,02 | 2.400,00 | 1 | 18 | 180,28 | 43.200,00 | 239,6240 |
| 2006-06-06 | 106 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 | 239,6264 |
| 2006-06-07 | 107 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,02 | 2.400,00 | 2 | 570 | 5.708,82 | 1.368.000,00 | 239,6292 |
| 2006-06-08 | 108 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,02 | 2.400,00 | 2 | 285 | 2.854,41 | 684.000,00 | 239,6296 |
| 2006-06-09 | 109 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,02 | 2.400,00 | 2 | 399 | 3.996,26 | 957.600,00 | 239,6243 |
| 2006-06-12 | 110 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,22 | 2.450,00 | 10,15 | 2.433,00 | 6 | 1354 | 13.844,38 | 3.317.300,00 | 239,6135 |
| 2006-06-13 | 111 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,15 | 2.433,00 | 10,15 | 2.432,00 | 2 | 121 | 1.228,62 | 294.393,00 | 239,6129 |
| 2006-06-14 | 112 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.401,00 | 10,10 | 2.420,00 | 3 | 572 | 5.731,54 | 1.373.372,00 | 239,6164 |
| 2006-06-15 | 113 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,02 | 2.400,00 | 5 | 801 | 8.023,01 | 1.922.400,00 | 239,6109 |
| 2006-06-16 | 114 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,02 | 2.400,00 | 2 | 199 | 1.993,30 | 477.600,00 | 239,6028 |
| 2006-06-19 | 115 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,02 | 2.400,00 | 2 | 256 | 2.564,25 | 614.400,00 | 239,6020 |
| 2006-06-20 | 116 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,02 | 2.400,00 | 1 | 427 | 4.277,14 | 1.024.800,00 | 239,5991 |
| 2006-06-21 | 117 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,02 | 2.400,00 | 3 | 199 | 1.993,34 | 477.600,00 | 239,5979 |
| 2006-06-22 | 118 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 | 239,5989 |
| 2006-06-23 | 119 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,02 | 2.400,00 | 1 | 427 | 4.276,99 | 1.024.800,00 | 239,6080 |
| 2006-06-26 | 120 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,15 | 2.432,00 | 10,03 | 2.404,00 | 4 | 942 | 9.560,98 | 2.290.944,00 | 239,6140 |
| 2006-06-27 | 121 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 9,74 | 2.334,00 | 9,74 | 2.334,00 | 1 | 213 | 2.074,72 | 497.142,00 | 239,6188 |
| 2006-06-28 | 122 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 | 239,6209 |
| 2006-06-29 | 123 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,02 | 2.400,00 | 2 | 2348 | 23.516,40 | 5.635.200,00 | 239,6285 |
| 2006-06-30 | 124 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 | 239,6299 |
| 2006-07-03 | 125 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 | 239,6325 |
| 2006-07-04 | 126 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,02 | 2.400,00 | 2 | 1199 | 12.008,11 | 2.877.600,00 | 239,6380 |
| 2006-07-05 | 127 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 9,73 | 2.332,10 | 9,73 | 2.332,00 | 1 | 769 | 7.483,79 | 1.793.384,90 | 239,6360 |
| 2006-07-06 | 128 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,02 | 2.400,00 | 3 | 469 | 4.697,22 | 1.125.600,00 | 239,6312 |
| 2006-07-07 | 129 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,02 | 2.400,00 | 1 | 199 | 1.993,09 | 477.600,00 | 239,6281 |
| 2006-07-10 | 130 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,22 | 2.450,00 | 10,02 | 2.400,00 | 2 | 502 | 5.132,50 | 1.229.900,00 | 239,6300 |
| 2006-07-11 | 131 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,02 | 2.400,00 | 2 | 90 | 901,42 | 216.000,00 | 239,6209 |
| 2006-07-12 | 132 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,22 | 2.450,00 | 10,05 | 2.409,00 | 3 | 259 | 2.648,19 | 634.550,00 | 239,6162 |
| 2006-07-13 | 133 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 | 239,6125 |
| 2006-07-14 | 134 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,02 | 2.400,00 | 1 | 50 | 500,81 | 120.000,00 | 239,6115 |
| 2006-07-17 | 135 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 | 239,6049 |
| 2006-07-18 | 136 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,02 | 2.400,00 | 2 | 716 | 7.172,03 | 1.718.400,00 | 239,5973 |
| 2006-07-19 | 137 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,02 | 2.400,00 | 2 | 655 | 6.561,04 | 1.572.000,00 | 239,5961 |
| 2006-07-20 | 138 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,02 | 2.400,00 | 10,02 | 2.400,00 | 3 | 806 | 8.073,40 | 1.934.400,00 | 239,6016 |
| 2006-07-21 | 139 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,23 | 2.450,00 | 10,23 | 2.450,00 | 1 | 5 | 51,13 | 12.250,00 | 239,5989 |
| 2006-07-24 | 140 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,03 | 2.402,00 | 10,03 | 2.402,00 | 1 | 28 | 280,70 | 67.256,00 | 239,5968 |
| 2006-07-25 | 141 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,03 | 2.402,00 | 10,03 | 2.402,00 | 1 | 125 | 1.253,13 | 300.250,00 | 239,5992 |
| 2006-07-26 | 142 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,04 | 2.405,00 | 10,04 | 2.405,00 | 2 | 40 | 401,50 | 96.200,00 | 239,5989 |
| 2006-07-27 | 143 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,23 | 2.450,00 | 10,22 | 2.449,00 | 3 | 400 | 4.090,09 | 980.000,00 | 239,6036 |
| 2006-07-28 | 144 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,04 | 2.405,10 | 10,11 | 2.422,00 | 5 | 1134 | 11.382,61 | 2.727.383,40 | 239,6096 |
| 2006-07-31 | 145 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,10 | 2.420,00 | 10,10 | 2.420,00 | 1 | 225 | 2.272,41 | 544.500,00 | 239,6139 |
| 2006-08-01 | 146 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,10 | 2.420,00 | 10,10 | 2.420,00 | 1 | 200 | 2.019,87 | 484.000,00 | 239,6196 |
| 2006-08-02 | 147 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,05 | 2.407,20 | 10,04 | 2.407,00 | 1 | 100 | 1.004,57 | 240.720,00 | 239,6242 |
| 2006-08-03 | 148 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,22 | 2.450,00 | 10,22 | 2.450,00 | 1 | 285 | 2.913,92 | 698.250,00 | 239,6255 |
| 2006-08-04 | 149 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 | 239,6252 |
| 2006-08-07 | 150 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 | 239,6269 |
| 2006-08-08 | 151 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,43 | 2.500,00 | 10,40 | 2.491,00 | 6 | 3225 | 33.645,89 | 8.062.500,00 | 239,6281 |
| 2006-08-09 | 152 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,70 | 2.565,00 | 10,57 | 2.533,00 | 8 | 1732 | 18.539,25 | 4.442.580,00 | 239,6311 |
| 2006-08-10 | 153 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,89 | 2.609,50 | 10,83 | 2.594,00 | 5 | 500 | 5.444,97 | 1.304.750,00 | 239,6247 |
| 2006-08-11 | 154 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,93 | 2.620,00 | 11,23 | 2.691,00 | 3 | 101 | 1.104,33 | 264.620,00 | 239,6207 |
| 2006-08-14 | 155 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,27 | 2.700,00 | 11,27 | 2.700,00 | 1 | 94 | 1.059,18 | 253.800,00 | 239,6202 |
| 2006-08-16 | 156 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,84 | 2.598,00 | 10,84 | 2.598,00 | 4 | 356 | 3.859,99 | 924.888,00 | 239,6091 |
| 2006-08-17 | 157 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,84 | 2.597,80 | 10,84 | 2.598,00 | 7 | 1134 | 12.295,30 | 2.945.905,20 | 239,5960 |
| 2006-08-18 | 158 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,16 | 2.675,00 | 11,16 | 2.675,00 | 7 | 2225 | 24.841,63 | 5.951.875,00 | 239,5928 |
| 2006-08-21 | 159 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,89 | 2.610,00 | 10,89 | 2.610,00 | 1 | 5 | 54,47 | 13.050,00 | 239,5875 |
| 2006-08-22 | 160 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 | 239,5880 |
| 2006-08-23 | 161 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,27 | 2.700,00 | 11,27 | 2.700,00 | 5 | 1923 | 21.671,02 | 5.192.100,00 | 239,5873 |
| 2006-08-24 | 162 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 | 239,5884 |
| 2006-08-25 | 163 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,47 | 2.749,00 | 11,28 | 2.702,00 | 3 | 815 | 9.351,10 | 2.240.435,00 | 239,5906 |
| 2006-08-28 | 164 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 | 239,5980 |
| 2006-08-29 | 165 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,14 | 2.670,00 | 11,21 | 2.685,00 | 7 | 2141 | 23.858,42 | 5.716.470,00 | 239,5997 |
| 2006-08-30 | 166 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 10,90 | 2.612,00 | 11,05 | 2.648,00 | 3 | 399 | 4.349,68 | 1.042.188,00 | 239,6011 |
| 2006-08-31 | 167 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 | 239,6038 |
| 2006-09-01 | 168 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,27 | 2.700,00 | 11,26 | 2.698,00 | 2 | 209 | 2.355,08 | 564.300,00 | 239,6097 |
| 2006-09-04 | 169 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,48 | 2.750,00 | 11,28 | 2.702,00 | 4 | 399 | 4.579,28 | 1.097.250,00 | 239,6120 |
| 2006-09-05 | 170 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 | 239,6070 |
| 2006-09-06 | 171 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,27 | 2.701,00 | 11,41 | 2.734,00 | 6 | 1512 | 17.044,19 | 4.083.912,00 | 239,6073 |
| 2006-09-07 | 172 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,48 | 2.750,00 | 11,36 | 2.721,00 | 2 | 234 | 2.685,63 | 643.500,00 | 239,6087 |
| 2006-09-08 | 173 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,48 | 2.750,00 | 11,48 | 2.750,00 | 2 | 2210 | 25.364,31 | 6.077.500,00 | 239,6083 |
| 2006-09-11 | 174 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,27 | 2.700,00 | 11,27 | 2.700,00 | 1 | 57 | 642,31 | 153.900,00 | 239,6053 |
| 2006-09-12 | 175 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,35 | 2.720,00 | 11,35 | 2.720,00 | 1 | 35 | 397,32 | 95.200,00 | 239,6041 |
| 2006-09-13 | 176 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,06 | 2.651,00 | 11,18 | 2.678,00 | 5 | 593 | 6.560,97 | 1.572.043,00 | 239,6051 |
| 2006-09-14 | 177 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,27 | 2.699,91 | 11,26 | 2.699,00 | 5 | 2288 | 25.781,13 | 6.177.394,08 | 239,6091 |
| 2006-09-15 | 178 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,60 | 2.780,00 | 11,48 | 2.751,00 | 3 | 280 | 3.248,70 | 778.400,00 | 239,6032 |
| 2006-09-18 | 179 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,60 | 2.780,00 | 11,60 | 2.780,00 | 1 | 72 | 835,40 | 200.160,00 | 239,5986 |
| 2006-09-19 | 180 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 | 239,5973 |
| 2006-09-20 | 181 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,40 | 2.731,05 | 11,44 | 2.742,00 | 8 | 872 | 9.939,56 | 2.381.475,60 | 239,5957 |
| 2006-09-21 | 182 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,23 | 2.690,00 | 11,23 | 2.690,00 | 1 | 6 | 67,36 | 16.140,00 | 239,5946 |
| 2006-09-22 | 183 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,27 | 2.700,10 | 11,27 | 2.700,00 | 3 | 108 | 1.217,13 | 291.610,80 | 239,5897 |
| 2006-09-25 | 184 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,06 | 2.650,10 | 11,06 | 2.650,00 | 3 | 883 | 9.766,72 | 2.340.038,30 | 239,5930 |
| 2006-09-26 | 185 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,07 | 2.651,10 | 11,06 | 2.651,00 | 1 | 30 | 331,95 | 79.533,00 | 239,5931 |
| 2006-09-27 | 186 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,07 | 2.652,10 | 11,07 | 2.652,00 | 1 | 155 | 1.715,70 | 411.075,50 | 239,5967 |
| 2006-09-28 | 187 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,27 | 2.700,00 | 11,27 | 2.700,00 | 2 | 401 | 4.518,86 | 1.082.700,00 | 239,5960 |
| 2006-09-29 | 188 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,06 | 2.651,00 | 11,06 | 2.651,00 | 5 | 526 | 5.819,84 | 1.394.426,00 | 239,5987 |
| 2006-10-02 | 189 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,27 | 2.700,00 | 11,11 | 2.661,00 | 4 | 76 | 856,40 | 205.200,00 | 239,6088 |
| 2006-10-03 | 190 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,07 | 2.652,10 | 11,14 | 2.670,00 | 5 | 292 | 3.231,91 | 774.413,20 | 239,6145 |
| 2006-10-04 | 191 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,07 | 2.652,10 | 11,07 | 2.652,00 | 1 | 192 | 2.125,09 | 509.203,20 | 239,6150 |
| 2006-10-05 | 192 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 | 239,6172 |
| 2006-10-06 | 193 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 | 239,6245 |
| 2006-10-09 | 194 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,27 | 2.700,00 | 11,15 | 2.671,00 | 2 | 63 | 709,87 | 170.100,00 | 239,6206 |
| 2006-10-10 | 195 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,19 | 2.681,76 | 11,20 | 2.683,00 | 6 | 350 | 3.917,03 | 938.616,00 | 239,6246 |
| 2006-10-11 | 196 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,15 | 2.671,00 | 11,15 | 2.671,00 | 2 | 111 | 1.237,30 | 296.481,00 | 239,6186 |
| 2006-10-12 | 197 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,26 | 2.699,00 | 11,16 | 2.673,00 | 4 | 631 | 7.107,39 | 1.703.069,00 | 239,6193 |
| 2006-10-13 | 198 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,14 | 2.670,00 | 11,14 | 2.670,00 | 1 | 100 | 1.114,25 | 267.000,00 | 239,6221 |
| 2006-10-16 | 199 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,10 | 2.660,00 | 11,06 | 2.650,00 | 7 | 1885 | 20.926,45 | 5.014.100,00 | 239,6059 |
| 2006-10-17 | 200 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,06 | 2.651,00 | 11,06 | 2.651,00 | 1 | 85 | 940,47 | 225.335,00 | 239,5987 |
| 2006-10-18 | 201 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,27 | 2.700,00 | 11,26 | 2.699,00 | 5 | 1061 | 11.956,58 | 2.864.700,00 | 239,5920 |
| 2006-10-19 | 202 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,48 | 2.750,00 | 11,47 | 2.747,00 | 6 | 3192 | 36.637,56 | 8.778.000,00 | 239,5902 |
| 2006-10-20 | 203 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,60 | 2.780,00 | 11,21 | 2.686,00 | 4 | 326 | 3.782,67 | 906.280,00 | 239,5872 |
| 2006-10-23 | 204 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,25 | 2.694,60 | 11,26 | 2.698,00 | 7 | 2190 | 24.630,72 | 5.901.174,00 | 239,5859 |
| 2006-10-24 | 205 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,08 | 2.655,00 | 11,09 | 2.658,00 | 3 | 356 | 3.945,06 | 945.180,00 | 239,5859 |
| 2006-10-25 | 206 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,67 | 2.795,00 | 11,60 | 2.780,00 | 9 | 5392 | 62.902,24 | 15.070.640,00 | 239,5883 |
| 2006-10-26 | 207 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,69 | 2.800,00 | 11,63 | 2.786,00 | 14 | 3330 | 38.916,95 | 9.324.000,00 | 239,5871 |
| 2006-10-27 | 208 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,09 | 2.897,00 | 12,09 | 2.897,00 | 2 | 39 | 471,56 | 112.983,00 | 239,5956 |
| 2006-10-30 | 209 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,06 | 2.890,00 | 12,06 | 2.890,00 | 2 | 3 | 36,19 | 8.670,00 | 239,6000 |
| 2006-11-02 | 210 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,06 | 2.890,00 | 12,06 | 2.890,00 | 1 | 5 | 60,30 | 14.450,00 | 239,6183 |
| 2006-11-03 | 211 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,27 | 2.701,00 | 11,28 | 2.702,00 | 2 | 101 | 1.138,45 | 272.801,00 | 239,6240 |
| 2006-11-06 | 212 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,89 | 2.850,00 | 11,89 | 2.850,00 | 1 | 2 | 23,79 | 5.700,00 | 239,6266 |
| 2006-11-07 | 213 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,31 | 2.710,10 | 11,47 | 2.748,00 | 3 | 142 | 1.606,03 | 384.834,20 | 239,6182 |
| 2006-11-08 | 214 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,85 | 2.840,00 | 11,85 | 2.840,00 | 2 | 40 | 474,10 | 113.600,00 | 239,6119 |
| 2006-11-09 | 215 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,81 | 2.830,29 | 11,84 | 2.837,00 | 11 | 1810 | 21.379,28 | 5.122.824,90 | 239,6163 |
| 2006-11-10 | 216 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,35 | 2.720,55 | 11,35 | 2.720,00 | 7 | 888 | 10.082,27 | 2.415.848,40 | 239,6136 |
| 2006-11-13 | 217 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,38 | 2.726,00 | 11,32 | 2.713,00 | 2 | 185 | 2.104,68 | 504.310,00 | 239,6132 |
| 2006-11-14 | 218 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,89 | 2.850,00 | 11,87 | 2.844,00 | 13 | 1433 | 17.044,43 | 4.084.050,00 | 239,6120 |
| 2006-11-15 | 219 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 | 239,6107 |
| 2006-11-16 | 220 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 | 239,6062 |
| 2006-11-17 | 221 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 | 239,6028 |
| 2006-11-20 | 222 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 11,89 | 2.850,00 | 11,89 | 2.850,00 | 1 | 345 | 4.103,62 | 983.250,00 | 239,6057 |
| 2006-11-21 | 223 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,31 | 2.950,00 | 12,23 | 2.931,00 | 13 | 2482 | 30.557,89 | 7.321.900,00 | 239,6075 |
| 2006-11-22 | 224 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,30 | 2.947,33 | 12,25 | 2.935,00 | 6 | 284 | 3.493,39 | 837.041,72 | 239,6070 |
| 2006-11-23 | 225 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,31 | 2.950,00 | 12,31 | 2.950,00 | 7 | 10314 | 126.982,81 | 30.426.300,00 | 239,6096 |
| 2006-11-24 | 226 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,31 | 2.949,90 | 12,31 | 2.949,00 | 1 | 40 | 492,45 | 117.996,00 | 239,6122 |
| 2006-11-27 | 227 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,31 | 2.949,90 | 12,15 | 2.912,00 | 3 | 251 | 3.090,07 | 740.424,90 | 239,6140 |
| 2006-11-28 | 228 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,52 | 3.000,00 | 12,59 | 3.016,00 | 6 | 1053 | 13.183,48 | 3.159.000,00 | 239,6181 |
| 2006-11-29 | 229 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,81 | 3.070,00 | 12,80 | 3.068,00 | 15 | 2742 | 35.130,08 | 8.417.940,00 | 239,6220 |
| 2006-11-30 | 230 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 12,94 | 3.100,00 | 12,92 | 3.096,00 | 37 | 10207 | 132.044,92 | 31.641.700,00 | 239,6283 |
| 2006-12-01 | 231 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 13,69 | 3.280,53 | 13,58 | 3.253,00 | 13 | 2290 | 31.349,96 | 7.512.413,70 | 239,6307 |
| 2006-12-04 | 232 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 13,75 | 3.294,25 | 13,34 | 3.197,00 | 17 | 3157 | 43.399,23 | 10.399.947,25 | 239,6344 |
| 2006-12-05 | 233 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 13,77 | 3.300,00 | 13,75 | 3.294,00 | 7 | 3766 | 51.861,39 | 12.427.800,00 | 239,6349 |
| 2006-12-06 | 234 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 14,61 | 3.500,00 | 14,60 | 3.499,00 | 17 | 2117 | 30.920,02 | 7.409.500,00 | 239,6344 |
| 2006-12-07 | 235 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,02 | 3.600,00 | 14,96 | 3.585,00 | 25 | 7217 | 108.420,52 | 25.981.200,00 | 239,6336 |
| 2006-12-08 | 236 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,12 | 3.623,59 | 15,39 | 3.689,00 | 29 | 4335 | 65.553,14 | 15.708.262,65 | 239,6264 |
| 2006-12-11 | 237 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,96 | 3.824,44 | 15,66 | 3.752,00 | 15 | 487 | 7.772,65 | 1.862.502,28 | 239,6227 |
| 2006-12-12 | 238 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 16,22 | 3.886,83 | 16,04 | 3.844,00 | 26 | 2377 | 38.557,23 | 9.238.994,91 | 239,6177 |
| 2006-12-13 | 239 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 16,28 | 3.900,31 | 16,37 | 3.922,00 | 38 | 5718 | 93.074,08 | 22.301.972,58 | 239,6153 |
| 2006-12-14 | 240 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 16,89 | 4.047,70 | 16,69 | 4.000,00 | 53 | 12744 | 215.278,03 | 51.583.888,80 | 239,6152 |
| 2006-12-15 | 241 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 17,94 | 4.299,62 | 17,26 | 4.136,00 | 32 | 1515 | 27.185,07 | 6.513.924,30 | 239,6140 |
| 2006-12-18 | 242 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 18,46 | 4.422,77 | 18,20 | 4.360,00 | 30 | 3845 | 70.973,15 | 17.005.550,65 | 239,6054 |
| 2006-12-19 | 243 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 19,60 | 4.697,05 | 19,07 | 4.570,00 | 56 | 6474 | 126.912,70 | 30.408.701,70 | 239,6033 |
| 2006-12-20 | 244 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 20,24 | 4.848,84 | 19,97 | 4.784,00 | 47 | 4530 | 91.674,19 | 21.965.245,20 | 239,6012 |
| 2006-12-21 | 245 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 20,24 | 4.849,75 | 20,36 | 4.878,00 | 41 | 3328 | 67.361,97 | 16.139.968,00 | 239,6006 |
| 2006-12-22 | 246 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 18,38 | 4.402,84 | 19,54 | 4.681,00 | 41 | 1495 | 27.471,21 | 6.582.245,80 | 239,6052 |
| 2006-12-27 | 247 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 17,59 | 4.215,45 | 17,60 | 4.216,00 | 29 | 1736 | 30.541,98 | 7.318.021,20 | 239,6053 |
| 2007-01-04 | 2 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 17,39 | | 16,00 | | 21 | 2793 | 48.570,27 | | |
| 2007-01-08 | 4 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 18,24 | | 18,00 | | 13 | 1163 | 21.213,12 | | |
| 2007-01-09 | 5 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 18,13 | | 18,00 | | 27 | 938 | 17.005,94 | | |
| 2007-01-10 | 6 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 18,00 | | 18,00 | | 16 | 2216 | 39.888,00 | | |
| 2007-01-11 | 7 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 18,39 | | 18,00 | | 21 | 791 | 14.546,49 | | |
| 2007-01-12 | 8 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 17,50 | | 18,00 | | 11 | 730 | 12.775,00 | | |
| 2007-01-15 | 9 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 17,50 | | 17,00 | | 19 | 1390 | 24.325,00 | | |
| 2007-01-16 | 10 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 17,69 | | 17,00 | | 21 | 2377 | 42.049,13 | | |
| 2007-01-17 | 11 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 18,00 | | 17,00 | | 11 | 587 | 10.566,00 | | |
| 2007-01-18 | 12 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 17,80 | | 17,00 | | 8 | 1039 | 18.494,20 | | |
| 2007-01-19 | 13 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 18,23 | | 18,00 | | 7 | 148 | 2.698,04 | | |
| 2007-01-22 | 14 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 18,23 | | 18,00 | | 8 | 710 | 12.943,30 | | |
| 2007-01-23 | 15 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 18,01 | | 18,00 | | 13 | 853 | 15.362,53 | | |
| 2007-01-24 | 16 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 17,99 | | 17,00 | | 13 | 401 | 7.213,99 | | |
| 2007-01-25 | 17 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 18,00 | | 17,00 | | 14 | 767 | 13.806,00 | | |
| 2007-01-26 | 18 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 18,44 | | 18,00 | | 28 | 3157 | 58.215,08 | | |
| 2007-01-29 | 19 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 18,64 | | 18,00 | | 15 | 1698 | 31.650,72 | | |
| 2007-01-30 | 20 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 19,20 | | 19,00 | | 29 | 14924 | 286.540,80 | | |
| 2007-01-31 | 21 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 19,60 | | 19,00 | | 37 | 8941 | 175.243,60 | | |
| 2007-02-01 | 22 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 19,35 | | 19,00 | | 34 | 11632 | 225.079,20 | | |
| 2007-02-02 | 23 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 19,95 | | 19,00 | | 15 | 4288 | 85.545,60 | | |
| 2007-02-05 | 24 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 19,01 | | 19,00 | | 13 | 1906 | 36.233,06 | | |
| 2007-02-06 | 25 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 18,43 | | 18,00 | | 19 | 1310 | 24.143,30 | | |
| 2007-02-07 | 26 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 19,00 | | 18,00 | | 19 | 2034 | 38.646,00 | | |
| 2007-02-09 | 27 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 18,66 | | 18,00 | | 9 | 1850 | 34.521,00 | | |
| 2007-02-12 | 28 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 18,45 | | 18,00 | | 13 | 856 | 15.793,20 | | |
| 2007-02-13 | 29 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 18,03 | | 18,00 | | 29 | 1962 | 35.374,86 | | |
| 2007-02-14 | 30 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 17,82 | | 17,00 | | 23 | 5959 | 106.189,38 | | |
| 2007-02-15 | 31 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 17,51 | | 17,00 | | 61 | 9804 | 171.668,04 | | |
| 2007-02-16 | 32 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 16,81 | | 17,00 | | 50 | 3313 | 55.691,53 | | |
| 2007-02-19 | 33 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 16,25 | | 16,00 | | 34 | 3451 | 56.078,75 | | |
| 2007-02-20 | 34 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 16,49 | | 16,00 | | 27 | 5295 | 87.314,55 | | |
| 2007-02-21 | 35 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 16,40 | | 16,00 | | 17 | 1357 | 22.254,80 | | |
| 2007-02-22 | 36 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 16,41 | | 16,00 | | 14 | 4088 | 67.084,08 | | |
| 2007-02-23 | 37 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 16,06 | | 16,00 | | 18 | 2270 | 36.456,20 | | |
| 2007-02-26 | 38 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 16,03 | | 16,00 | | 1 | 300 | 4.809,00 | | |
| 2007-02-27 | 39 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 16,09 | | 16,00 | | 15 | 2691 | 43.298,19 | | |
| 2007-02-28 | 40 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 16,16 | | 16,00 | | 10 | 1736 | 28.053,76 | | |
| 2007-03-01 | 41 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 16,20 | | 16,00 | | 9 | 1870 | 30.294,00 | | |
| 2007-03-02 | 42 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 16,00 | | 16,00 | | 7 | 2591 | 41.456,00 | | |
| 2007-03-05 | 43 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,75 | | 15,00 | | 12 | 696 | 10.962,00 | | |
| 2007-03-06 | 44 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 16,00 | | 15,00 | | 8 | 2907 | 46.512,00 | | |
| 2007-03-07 | 45 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 16,06 | | 16,00 | | 12 | 1996 | 32.055,76 | | |
| 2007-03-08 | 46 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 16,00 | | 16,00 | | 7 | 1054 | 16.864,00 | | |
| 2007-03-09 | 47 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,90 | | 15,00 | | 7 | 1417 | 22.530,30 | | |
| 2007-03-20 | 54 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 16,00 | | 16,00 | | 17 | 10400 | 166.400,00 | | |
| 2007-03-21 | 55 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,81 | | 15,00 | | 19 | 3989 | 63.066,09 | | |
| 2007-03-22 | 56 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,90 | | 15,00 | | 4 | 1317 | 20.940,30 | | |
| 2007-03-23 | 57 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,82 | | 15,00 | | 9 | 1398 | 22.116,36 | | |
| 2007-03-26 | 58 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 16,00 | | 15,00 | | 70 | 37176 | 594.816,00 | | |
| 2007-03-27 | 59 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,99 | | 15,00 | | 47 | 40118 | 641.486,82 | | |
| 2007-03-28 | 60 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,49 | | 15,00 | | 14 | 1047 | 16.218,03 | | |
| 2007-03-29 | 61 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,10 | | 15,00 | | 18 | 2413 | 36.436,30 | | |
| 2007-03-30 | 62 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,17 | | 15,00 | | 13 | 1412 | 21.420,04 | | |
| 2007-04-02 | 63 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,27 | | 15,00 | | 11 | 1289 | 19.683,03 | | |
| 2007-04-03 | 64 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,26 | | 15,00 | | 12 | 987 | 15.061,62 | | |
| 2007-04-04 | 65 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,10 | | 15,00 | | 11 | 1135 | 17.138,50 | | |
| 2007-04-05 | 66 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,11 | | 15,00 | | 6 | 1284 | 19.401,24 | | |
| 2007-04-10 | 67 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,32 | | 15,00 | | 11 | 1864 | 28.556,48 | | |
| 2007-04-11 | 68 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,31 | | 15,00 | | 3 | 1281 | 19.612,11 | | |
| 2007-04-12 | 69 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,40 | | 15,00 | | 6 | 693 | 10.672,20 | | |
| 2007-04-13 | 70 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,40 | | 15,00 | | 10 | 1137 | 17.509,80 | | |
| 2007-04-16 | 71 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,18 | | 15,00 | | 8 | 3196 | 48.515,28 | | |
| 2007-04-17 | 72 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,05 | | 15,00 | | 12 | 3453 | 51.967,65 | | |
| 2007-04-18 | 73 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,23 | | 15,00 | | 8 | 1391 | 21.184,93 | | |
| 2007-04-19 | 74 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,14 | | 15,00 | | 8 | 1698 | 25.707,72 | | |
| 2007-04-20 | 75 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,50 | | 15,00 | | 4 | 545 | 8.447,50 | | |
| 2007-04-23 | 76 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,30 | | 15,00 | | 2 | 100 | 1.530,00 | | |
| 2007-04-24 | 77 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,40 | | 15,00 | | 4 | 305 | 4.697,00 | | |
| 2007-04-25 | 78 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,28 | | 15,00 | | 2 | 79 | 1.207,12 | | |
| 2007-04-26 | 79 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,38 | | 15,00 | | 6 | 576 | 8.858,88 | | |
| 2007-04-30 | 80 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | | 0,00 | | 0 | 0 | 0,00 | | |
| 2007-05-03 | 81 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,50 | | 15,00 | | 6 | 212 | 3.286,00 | | |
| 2007-05-04 | 82 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,40 | | 15,00 | | 1 | 43 | 662,20 | | |
| 2007-05-07 | 83 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,40 | | 15,00 | | 13 | 3515 | 54.131,00 | | |
| 2007-05-08 | 84 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,43 | | 15,00 | | 4 | 915 | 14.118,45 | | |
| 2007-05-09 | 85 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,50 | | 15,00 | | 1 | 1 | 15,50 | | |
| 2007-05-10 | 86 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,41 | | 15,00 | | 2 | 140 | 2.157,40 | | |
| 2007-05-11 | 87 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,40 | | 15,00 | | 3 | 399 | 6.144,60 | | |
| 2007-05-14 | 88 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,50 | | 15,00 | | 4 | 1247 | 19.328,50 | | |
| 2007-05-15 | 89 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,45 | | 15,00 | | 8 | 1953 | 30.173,85 | | |
| 2007-05-16 | 90 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,40 | | 15,00 | | 3 | 137 | 2.109,80 | | |
| 2007-05-17 | 91 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,99 | | 15,00 | | 5 | 795 | 12.712,05 | | |
| 2007-05-18 | 92 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,45 | | 15,00 | | 5 | 573 | 8.852,85 | | |
| 2007-05-21 | 93 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,31 | | 15,00 | | 2 | 70 | 1.071,70 | | |
| 2007-05-22 | 94 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,28 | | 15,00 | | 3 | 252 | 3.850,56 | | |
| 2007-05-23 | 95 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,25 | | 15,00 | | 5 | 1369 | 20.877,25 | | |
| 2007-05-24 | 96 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,80 | | 15,00 | | 3 | 105 | 1.659,00 | | |
| 2007-05-25 | 97 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,60 | | 15,00 | | 4 | 683 | 10.654,80 | | |
| 2007-05-28 | 98 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,60 | | 15,00 | | 5 | 150 | 2.340,00 | | |
| 2007-05-29 | 99 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,15 | | 15,00 | | 3 | 46 | 696,90 | | |
| 2007-05-30 | 100 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,32 | | 15,00 | | 1 | 14 | 214,48 | | |
| 2007-05-31 | 101 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | | 0,00 | | 0 | 0 | 0,00 | | |
| 2007-06-01 | 102 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,18 | | 15,00 | | 4 | 559 | 8.485,62 | | |
| 2007-06-04 | 103 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,35 | | 15,00 | | 2 | 8 | 122,80 | | |
| 2007-06-05 | 104 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,40 | | 15,00 | | 3 | 271 | 4.173,40 | | |
| 2007-06-06 | 105 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,50 | | 15,00 | | 4 | 47 | 728,50 | | |
| 2007-06-07 | 106 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,50 | | 15,00 | | 5 | 629 | 9.749,50 | | |
| 2007-06-08 | 107 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,50 | | 15,00 | | 3 | 104 | 1.612,00 | | |
| 2007-06-11 | 108 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,25 | | 15,00 | | 2 | 78 | 1.189,50 | | |
| 2007-06-12 | 109 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,01 | | 15,00 | | 1 | 366 | 5.493,66 | | |
| 2007-06-13 | 110 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 0,00 | | 0,00 | | 0 | 0 | 0,00 | | |
| 2007-06-14 | 111 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,12 | | 15,00 | | 2 | 105 | 1.587,60 | | |
| 2007-06-15 | 112 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,40 | | 15,00 | | 2 | 214 | 3.295,60 | | |
| 2007-06-18 | 113 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,50 | | 15,00 | | 3 | 623 | 9.656,50 | | |
| 2007-06-19 | 114 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,98 | | 15,00 | | 6 | 744 | 11.889,12 | | |
| 2007-06-20 | 115 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,06 | | 15,00 | | 1 | 50 | 753,00 | | |
| 2007-06-21 | 116 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,93 | | 15,00 | | 2 | 40 | 637,20 | | |
| 2007-06-22 | 117 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,92 | | 15,00 | | 1 | 3 | 47,76 | | |
| 2007-06-26 | 118 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,92 | | 15,00 | | 1 | 30 | 477,60 | | |
| 2007-06-27 | 119 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,21 | | 15,00 | | 5 | 732 | 11.133,72 | | |
| 2007-06-28 | 120 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,03 | | 15,00 | | 3 | 197 | 2.960,91 | | |
| 2007-06-29 | 121 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,75 | | 15,00 | | 12 | 658 | 10.363,50 | | |
| 2007-07-02 | 122 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,32 | | 15,00 | | 9 | 831 | 12.730,92 | | |
| 2007-07-09 | 127 | 13-Prva kot. | C, redne delnice, v EUR | DRKR | SI0031113374 | DROGA KOLINSKA | 15,50 | | 15,00 | | 5 | 643 | 9.966,50 | | |
Stevilo zapisov: 410