Tecajnica Ljubljanske borze za VP 'KRKG'

DATUMST TECTIERTYPEVPISINIZDAJATZADNJIZADNJI SITPOVPPOVP SITST POSLOVKOLICINAPROMETPROMET SITSRED TECAJ
2002-04-096712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE152,9534.330,00151,5134.006,0005539847.212,45190.153.870,00224,4465
2002-04-167212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE153,1634.402,00154,1634.625,0003785579.720,88130.211.570,00224,6108
2002-04-187412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE155,2134.870,00154,5734.727,0002788432.725,9897.217.560,00224,6631
2002-04-227612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE159,2635.790,00158,5335.625,0001797286.195,1464.314.630,00224,7230
2002-04-237712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE158,2635.570,00158,2335.564,000128002.025.736,38455.296.000,00224,7558
2002-04-247812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE161,0536.200,00161,4736.294,0005939956.466,23214.991.800,00224,7772
2002-04-257912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE163,6136.780,00163,4236.738,0005988979.674,39220.238.640,00224,8080
2002-04-268012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE163,3636.730,00164,2136.922,0005563908.771,85204.328.990,00224,8408
2002-04-298112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE166,1037.351,00166,0137.332,0002421402.119,9890.426.771,00224,8751
2002-04-308212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE165,8537.301,00165,9137.314,0003460573.838,57129.061.460,00224,9090
2002-05-068312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE168,9238.012,00168,6237.944,0004616779.739,57175.463.392,00225,0282
2002-05-078412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE170,1738.299,00170,5938.394,0003485593.032,36133.472.015,00225,0670
2002-05-088512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE166,3637.450,00167,0337.601,0005474910.655,49205.001.300,00225,1140
2002-05-098612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE165,6637.300,00165,0537.162,0005175857.286,56193.027.500,00225,1610
2002-05-108712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE166,4237.479,00165,4637.261,0005455907.844,51204.447.945,00225,2015
2002-05-138812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE168,0437.850,00167,5937.749,0002886484.962,13109.235.100,00225,2446
2002-05-148912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE169,3438.150,00169,1338.102,00059941.015.050,12228.671.100,00225,2806
2002-05-159012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE168,5937.986,70168,5537.978,0004626779.881,79175.726.474,20225,3245
2002-05-169112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE168,0637.870,00167,8437.820,0004583770.223,73173.558.210,00225,3348
2002-05-179212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE168,6338.000,00167,8337.821,0002523425.450,5395.874.000,00225,3470
2002-05-209312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE167,2737.700,00167,9637.855,0001058176.976,3839.886.600,00225,3781
2002-05-219412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE164,5937.100,00165,3237.265,0002391393.529,6188.706.100,00225,4115
2002-05-229512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE166,3437.500,00165,5037.311,00088701.475.419,87332.625.000,00225,4443
2002-05-239612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE167,6537.800,00167,3837.741,0002811471.252,09106.255.800,00225,4755
2002-05-249712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE169,6138.250,00169,6138.250,0002706458.977,20103.504.500,00225,5112
2002-05-279812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE169,0238.123,00170,0138.346,000262444.435.833,431.000.500.012,00225,5495
2002-05-289912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE170,8938.550,00170,7738.522,0003952675.373,77152.349.600,00225,5782
2002-05-2910012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE173,7539.200,00172,8739.000,00061421.067.199,51240.766.400,00225,6058
2002-05-3010112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE172,1338.840,00173,1739.074,0001671287.635,7464.901.640,00225,6383
2002-05-3110212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE175,4839.600,00174,7339.432,0002318406.756,4191.792.800,00225,6702
2002-06-0310312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE175,0239.503,00176,1239.752,000935163.642,9336.935.305,00225,7067
2002-06-0410412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE174,7039.436,00175,4639.609,0002456429.051,5096.854.816,00225,7417
2002-06-0510512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE170,6638.530,00171,5438.729,000108841.857.429,20419.360.520,00225,7747
2002-06-0610612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE170,9538.601,00169,6838.314,0002339399.849,1690.287.739,00225,8045
2002-06-0710712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE168,2638.000,00169,3438.243,0002217373.040,6184.246.000,00225,8360
2002-06-1010812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE169,1638.207,00169,5538.294,0001140192.844,8743.555.980,00225,8602
2002-06-1110912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE169,1138.200,00169,5438.298,000938158.622,5635.831.600,00225,8922
2002-06-1211012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE166,4737.611,00167,8237.916,000619103.042,3323.281.209,00225,9383
2002-06-1411212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE165,4837.400,00163,8337.027,00063721.054.426,36238.312.800,00226,0118
2002-06-1711312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE166,3637.603,30166,4337.619,0005330886.698,82200.425.589,00226,0357
2002-06-1811412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE168,9838.200,00168,3438.056,00076831.298.270,22293.490.600,00226,0628
2002-06-1911512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE170,2938.501,00170,4938.546,0001310223.076,1450.436.310,00226,0946
2002-06-2011612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE168,7138.150,10169,6938.373,0001018171.743,3438.836.801,80226,1328
2002-06-2411812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE170,2138.500,00170,2338.505,000799135.997,9030.761.500,00226,1910
2002-06-2611912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE166,9537.771,00168,7038.167,0003552593.008,21134.162.592,00226,2407
2002-06-2712012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE167,9438.000,00168,3938.102,0002239376.006,6785.082.000,00226,2779
2002-06-2812112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE167,4737.900,00167,5537.919,0003856645.762,58146.142.400,00226,3098
2002-07-0112212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE164,3537.201,00165,0737.365,0003482572.260,88129.533.882,00226,3546
2002-07-0212312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE164,0937.150,00163,9637.121,0002631431.719,3597.741.650,00226,4009
2002-07-0312412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE163,7937.090,00163,4137.003,0005726937.876,04212.377.340,00226,4450
2002-07-0412512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE155,6535.252,00158,5135.900,0001999311.149,8470.468.748,00226,4785
2002-07-0512612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE158,4835.900,00156,4535.439,0001137180.195,9840.818.300,00226,5217
2002-07-0812712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE158,9036.000,00160,3136.320,0001278203.074,4546.008.000,00226,5573
2002-07-0912812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE160,8736.450,00158,3435.876,0003763605.350,25137.161.350,00226,5818
2002-07-1012912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE157,9835.799,00158,5435.926,0002865452.623,95102.564.135,00226,5990
2002-07-1113012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE157,8835.780,00157,7035.741,000722113.985,9525.833.160,00226,6346
2002-07-1213112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE156,6235.499,90156,1135.384,0001178184.494,9641.818.882,20226,6668
2002-07-1513212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE154,9435.124,00155,0735.154,000703108.922,3924.692.172,00226,6951
2002-07-1613312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE155,2935.207,00155,8035.322,0003016468.354,13106.184.312,00226,7180
2002-07-1713412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE158,7736.000,00158,6335.969,0002940466.779,86105.840.000,00226,7450
2002-07-1813512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE162,7136.899,00162,1536.771,000867141.069,0731.991.433,00226,7785
2002-07-1913612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE159,1736.102,00161,0736.532,0002501398.095,7590.291.102,00226,8075
2002-07-2213712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE154,2935.000,00155,4335.257,0001706263.225,1859.710.000,00226,8400
2002-07-2313812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE152,9534.701,00152,6834.639,0002255344.912,2378.250.755,00226,8715
2002-07-2413912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE149,8434.000,00150,1634.073,000180792.709.002,76614.686.000,00226,9049
2002-07-2514012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE151,6834.420,10152,7034.653,0004656706.205,48160.259.985,60226,9311
2002-07-2614112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE152,0134.500,00152,2634.558,0001698258.104,8558.581.000,00226,9659
2002-07-2914212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE152,8734.700,00152,4234.598,000683104.407,7523.700.100,00226,9956
2002-07-3014312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE156,3735.500,00156,2935.483,0001945304.131,6769.047.500,00227,0316
2002-08-0114512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE158,5336.000,00158,9936.106,0001065168.832,0438.340.000,00227,0896
2002-08-0214612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE158,7336.050,00159,4336.211,000966153.328,6134.824.300,00227,1220
2002-08-0514712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE154,3335.056,00156,8735.632,0001464225.939,8351.321.984,00227,1489
2002-08-0714912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE158,8836.100,00159,0036.126,000650103.274,4623.465.000,00227,2101
2002-08-0815012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE159,7436.300,00159,7336.297,0003021482.587,86109.662.300,00227,2380
2002-08-0915112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE159,2936.200,00159,5536.260,0002693428.958,6497.486.600,00227,2634
2002-08-1215212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE159,7036.299,00157,8535.878,0001539245.779,9555.864.161,00227,2934
2002-08-1315312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE159,9136.350,00159,2936.209,0002066330.367,0375.099.100,00227,3202
2002-08-1415412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE160,1036.399,00160,1836.416,0002306369.197,8383.936.094,00227,3472
2002-08-1615512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE159,6436.300,00160,3736.466,0001739277.611,5463.125.700,00227,3886
2002-08-1915612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE161,3836.700,00160,8036.570,0002353379.719,0686.355.100,00227,4184
2002-08-2015712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE164,8837.500,00163,6837.227,0005732945.069,46214.950.000,00227,4436
2002-08-2115812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE163,1037.102,00163,5737.207,0001979322.782,3873.424.858,00227,4748
2002-08-2215912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE164,8237.500,00165,8337.728,00071291.175.035,51267.337.500,00227,5144
2002-08-2316012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE182,3941.501,80180,8641.154,000189363.453.681,99785.878.084,80227,5479
2002-08-2616112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE198,7245.224,00198,3845.147,000211454.201.858,51956.261.480,00227,5806
2002-08-2816312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE184,4941.999,00185,5642.244,000148602.741.458,72624.105.140,00227,6544
2002-08-2916412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE188,8543.000,00189,5343.155,000346466.542.826,321.489.778.000,00227,6964
2002-08-3016512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE184,4542.000,00182,3241.516,000205923.798.105,74864.864.000,00227,7093
2002-09-0216612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE184,4241.999,90181,9441.436,00092331.702.732,54387.785.076,70227,7428
2002-09-0316712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE185,7042.299,00183,6841.838,000177773.301.262,35751.949.323,00227,7763
2002-09-0416812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE193,1243.995,00190,1443.317,00067051.294.852,11294.986.475,00227,8148
2002-09-0516912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE194,8744.401,00196,3344.733,0005093992.496,15226.134.293,00227,8440
2002-09-0917112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE186,5242.510,00188,7043.005,00091481.706.318,77388.881.480,00227,9067
2002-09-1017212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE189,1443.111,70187,8942.826,00077051.457.315,34332.175.648,50227,9367
2002-09-1117312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE190,2543.370,00188,7143.020,000107182.039.053,04464.839.660,00227,9684
2002-09-1217412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE189,4843.201,00189,4343.190,0002618496.063,16113.100.218,00227,9956
2002-09-1317512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE190,1143.350,00189,7143.259,0003674698.462,85159.267.900,00228,0263
2002-09-1617612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE189,8743.300,00189,8143.287,0002453465.747,17106.214.900,00228,0527
2002-09-1817812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE193,3344.100,00192,3943.885,0001833354.374,6480.835.300,00228,1069
2002-09-1917912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE192,8744.000,00194,1644.296,0001975380.912,3086.900.000,00228,1365
2002-09-2018012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE186,7342.604,00188,2042.940,0005105953.242,46217.493.420,00228,1617
2002-09-2318112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE188,0042.900,00185,8142.401,0001107208.116,4547.490.300,00228,1910
2002-09-2418212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE187,9942.902,00188,2842.970,0003414641.784,27146.467.428,00228,2191
2002-09-2518312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE193,2144.100,00191,9043.802,00081891.582.199,85361.134.900,00228,2486
2002-09-2618412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE188,3643.000,30189,3843.233,000143562.704.118,11617.312.306,80228,2860
2002-09-2718512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE176,4240.280,00173,1939.542,000254084.482.587,041.023.434.240,00228,3133
2002-09-3018612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE188,1342.959,00188,7043.089,0003952743.500,57169.773.968,00228,3441
2002-10-0118712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE184,5242.140,00186,2642.537,000119952.213.344,81505.469.300,00228,3735
2002-10-0218812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE184,3242.100,00184,6542.176,00079181.459.441,40333.347.800,00228,4078
2002-10-0318912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE181,9741.570,00182,8641.773,00066621.212.306,16276.939.340,00228,4401
2002-10-0419012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE183,3941.900,00183,4641.916,00065641.203.754,76275.031.600,00228,4781
2002-10-0719112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE181,6141.500,00182,1741.627,0001008183.062,5241.832.000,00228,5121
2002-10-0919312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE175,0040.000,00176,1040.252,00076111.331.917,59304.440.000,00228,5727
2002-10-1019412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE173,2439.601,00172,7939.499,0002087361.546,8182.647.287,00228,5936
2002-10-1419612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE177,1240.500,00177,4340.570,0002074367.345,0183.997.000,00228,6597
2002-10-1619812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE181,4541.500,00182,0341.631,0003929712.926,54163.053.500,00228,7101
2002-10-1719912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE181,2241.451,00181,1141.427,00065581.188.408,19271.835.658,00228,7393
2002-10-1820012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE186,3142.620,00184,6642.244,00086351.608.771,52368.023.700,00228,7607
2002-10-2120112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE196,6945.000,00196,6644.994,000139402.741.842,00627.300.000,00228,7878
2002-10-2220212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE201,4746.100,00200,5545.889,000114332.303.436,57527.061.300,00228,8152
2002-10-2320312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE202,1146.251,00202,6146.366,0002303465.454,31106.516.053,00228,8432
2002-10-2420412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE205,3547.000,00206,0347.155,000103852.132.561,86488.095.000,00228,8773
2002-10-2520512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE204,4546.800,00204,8146.883,00063691.302.141,61298.069.200,00228,9069
2002-10-2820612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE198,7945.511,00199,2645.619,00066471.321.365,72302.511.617,00228,9386
2002-10-2920712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE196,7545.050,00196,8545.072,00084521.662.924,28380.762.600,00228,9717
2002-10-3020812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE200,8746.000,00200,4045.894,00052641.057.365,98242.144.000,00229,0068
2002-11-0521012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE202,7846.460,00202,6746.433,0002795566.778,26129.855.700,00229,1120
2002-11-0621112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE204,4546.850,00204,2246.798,0002901593.113,54135.911.850,00229,1498
2002-11-0721212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE203,1146.550,00203,9146.734,0003317673.714,56154.406.350,00229,1866
2002-11-0821312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE202,9146.510,00203,6446.677,0002041414.133,3994.926.910,00229,2182
2002-11-1121412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE201,9646.300,00202,3546.389,0001383279.311,1964.032.900,00229,2529
2002-11-1221512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE200,1445.890,00200,4245.954,0001884377.063,7686.456.760,00229,2895
2002-11-1321612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE198,8545.602,00198,6945.564,0001803358.528,0282.220.406,00229,3277
2002-11-1421712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE200,5546.000,00200,4745.982,0003314664.631,20152.444.000,00229,3663
2002-11-1521812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE200,5446.000,00200,9546.094,0002108422.738,2796.968.000,00229,3807
2002-11-1821912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE200,5346.000,00200,5646.007,0003297661.143,41151.662.000,00229,3935
2002-11-1922012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE199,5945.789,00199,9545.872,0001939386.997,5988.784.871,00229,4197
2002-11-2022112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE197,4345.300,00198,7045.590,0002245443.235,98101.698.500,00229,4455
2002-11-2122212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE197,5045.320,00196,5345.099,0003437678.797,90155.764.840,00229,4716
2002-11-2222312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE198,2145.489,00198,0645.456,0002970588.672,46135.102.330,00229,5034
2002-11-2522412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE201,9346.350,00200,1845.949,0003631733.205,23168.296.850,00229,5358
2002-11-2622512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE202,1246.399,70202,2046.418,0004518913.185,36209.633.844,60229,5633
2002-11-2722612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE201,9446.363,00202,7746.553,000110642.234.255,37512.960.232,00229,5889
2002-11-2822712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE201,6446.300,00202,1246.411,00099842.013.152,19462.259.200,00229,6196
2002-11-2922812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE198,3545.550,00198,9445.686,0004644921.121,23211.534.200,00229,6486
2002-12-0222912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE190,6943.800,00192,5544.226,0003051581.797,14133.633.800,00229,6914
2002-12-0323012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE185,8842.700,00186,3042.795,00062891.169.008,98268.540.300,00229,7162
2002-12-0423112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE187,1542.998,00186,7742.910,0002936549.469,14126.242.128,00229,7529
2002-12-0523212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE185,8242.700,00186,5742.872,0002501464.744,46106.792.700,00229,7880
2002-12-0623312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE184,9342.500,00185,1542.551,0002319428.849,1098.557.500,00229,8186
2002-12-0923412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE179,8141.329,00180,3541.454,0001143205.518,7847.239.047,00229,8527
2002-12-1023512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE180,7541.552,00181,9241.821,0003313598.818,98137.661.776,00229,8888
2002-12-1123612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE182,6742.000,00183,1642.112,0002317423.247,3397.314.000,00229,9223
2002-12-1223712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE182,6541.999,00182,6542.001,0002532462.457,16106.341.468,00229,9488
2002-12-1323812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE180,8241.585,00181,0241.630,0001566283.170,0265.122.110,00229,9753
2002-12-1623912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE181,3041.699,90180,7441.570,0003516637.460,68146.616.848,40230,0014
2002-12-1724012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE183,0242.100,00182,2941.931,0002261413.808,7795.188.100,00230,0292
2002-12-1824112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE182,5642.000,00182,5241.990,0004179762.924,04175.518.000,00230,0596
2002-12-1924212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE184,7142.499,00182,3841.962,00092321.705.274,58392.350.768,00230,0807
2002-12-2024312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE185,5642.700,00185,5742.702,0004654863.617,06198.725.800,00230,1087
2002-12-2324412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE188,2443.320,00186,8442.998,0003174597.459,86137.497.680,00230,1371
2002-12-2424512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE186,3942.900,00187,1043.063,0001198223.298,4851.394.200,00230,1592
2002-12-2724612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE185,0442.600,00185,3542.671,0007347113.595.073,423.129.864.600,00230,2205
2002-12-3024712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE184,3542.450,00184,3942.458,0002446450.922,47103.832.700,00230,2673
2003-01-06112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE180,9441.701,00183,8542.373,0001496270.681,8562.384.696,00230,4724
2003-01-07212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE175,6740.500,00177,8240.994,0002399421.440,9497.159.500,00230,5412
2003-01-08312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE174,5440.250,00174,7540.300,0002191382.406,4788.187.750,00230,6126
2003-01-09412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE174,5740.261,00174,1040.152,0001390242.658,3555.962.790,00230,6238
2003-01-10512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE179,0441.290,00178,3541.132,000843150.929,8434.807.470,00230,6202
2003-01-13612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE181,0141.750,00180,7241.684,0001024185.349,2942.752.000,00230,6564
2003-01-14712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE182,0642.000,00181,6241.898,0004701855.872,51197.442.000,00230,6909
2003-01-15812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE182,0341.997,00181,8541.955,0001110202.050,7846.616.670,00230,7176
2003-01-16912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE179,8741.500,00180,2241.582,0002184392.826,8790.636.000,00230,7276
2003-01-171012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE179,4241.400,00179,5941.438,000698125.237,1228.897.200,00230,7399
2003-01-201112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE179,8441.500,00178,0541.088,0001688303.568,9770.052.000,00230,7614
2003-01-211212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE180,2541.600,00179,6641.462,0001685303.729,3770.096.000,00230,7844
2003-01-221312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE179,8141.500,00179,7841.495,0001545277.800,4064.117.500,00230,8042
2003-01-231412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE179,6141.460,00179,7741.497,0003448619.306,21142.954.080,00230,8294
2003-01-241512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE180,2041.601,00180,1041.577,0003961713.768,35164.781.561,00230,8614
2003-01-271612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE178,8741.300,00179,6241.473,0007582213.562.219,193.131.448.600,00230,8950
2003-01-281712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE177,8241.063,00177,7841.055,0003095550.343,20127.089.985,00230,9286
2003-01-291812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE175,4040.511,00177,5341.003,0001770310.464,8771.704.470,00230,9584
2003-01-301912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE176,2540.711,00176,3340.731,00040972.085,3116.650.799,00230,9874
2003-01-312012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE178,9941.350,00178,3641.203,0001869334.538,0977.283.150,00231,0145
2003-02-032112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE181,3541.900,00181,4541.924,0002373430.339,7199.428.700,00231,0470
2003-02-042212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE181,7141.990,00181,4141.920,0002915529.691,74122.400.850,00231,0794
2003-02-052312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE180,8641.800,00180,3041.669,0001439260.262,8260.150.200,00231,1133
2003-02-062412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE178,5441.270,00179,7941.558,00033659.989,2013.866.720,00231,1536
2003-02-072512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE181,2441.899,00180,0441.621,0001092197.911,6445.753.708,00231,1825
2003-02-102612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE178,2441.211,00179,1341.417,00054997.855,8522.624.839,00231,2058
2003-02-112712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE179,0441.400,00178,4741.269,000954170.803,0139.495.600,00231,2348
2003-02-122812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE179,4541.500,00179,7341.565,00059381.065.578,66246.427.000,00231,2612
2003-02-132912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE179,4241.499,00179,2241.453,0003763675.143,99156.160.737,00231,2999
2003-02-143012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE180,7041.800,00180,4541.743,000783141.484,6332.729.400,00231,3283
2003-02-173112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE180,6841.800,00180,8341.835,00049288.893,0420.565.600,00231,3522
2003-02-183212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE181,4341.980,00181,1141.906,000669121.379,3028.084.620,00231,3790
2003-02-193312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE181,4641.990,00181,2641.943,000606109.964,3625.445.940,00231,4017
2003-02-203412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE181,9242.100,00181,7042.049,000624113.516,8126.270.400,00231,4230
2003-02-213512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE181,4642.000,00181,6742.048,0001355245.883,3756.910.000,00231,4512
2003-02-243612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE178,6441.352,00178,8841.408,0002602464.829,13107.597.904,00231,4784
2003-02-253712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE176,2340.800,00177,1641.014,0002976524.470,30121.420.800,00231,5113
2003-02-263812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE173,6140.200,00174,4540.393,0002391415.111,5296.118.200,00231,5479
2003-02-273912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE173,9940.290,00173,2840.126,000718124.922,1928.928.220,00231,5699
2003-02-284012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE174,6840.455,00174,0440.309,000717125.242,1629.006.235,00231,6012
2003-03-034112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE177,0041.000,50177,1641.037,00025244.603,8010.332.126,00231,6423
2003-03-044212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE177,8841.211,00177,9941.235,00056199.792,3023.119.371,00231,6749
2003-03-054312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE175,9440.768,00176,9140.993,000754132.661,2530.739.072,00231,7110
2003-03-064412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE174,3340.400,00174,5240.444,0002625457.618,80106.050.000,00231,7431
2003-03-074512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE173,8640.298,00173,3640.180,000870151.262,3135.059.260,00231,7779
2003-03-104612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE171,2739.701,00172,6940.031,000706120.913,8028.028.906,00231,8090
2003-03-114712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE166,9438.704,00168,8539.147,0003042507.841,50117.737.568,00231,8392
2003-03-124812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE167,3438.800,00167,4338.822,0001334223.229,1351.759.200,00231,8658
2003-03-134912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE167,0538.739,00167,3838.815,0003660611.409,67141.784.740,00231,8981
2003-03-145012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE169,0239.200,00169,3739.281,0001659280.405,7765.032.800,00231,9239
2003-03-175112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE167,5038.850,00167,2438.789,00046077.049,3717.871.000,00231,9422
2003-03-185212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE168,9939.200,00168,7839.152,000951160.710,1137.279.200,00231,9655
2003-03-195312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE169,8339.399,00169,3639.290,0001163197.510,3445.821.037,00231,9931
2003-03-205412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE171,1139.700,00170,4039.537,00054593.252,3821.636.500,00232,0209
2003-03-215512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE176,2640.899,90172,7240.080,0002128375.076,6087.034.987,20232,0459
2003-03-245612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE172,3640.000,00174,6640.533,0001343231.483,0853.720.000,00232,0688
2003-03-255712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE175,3640.700,00174,0840.401,0003160554.151,87128.612.000,00232,0880
2003-03-265812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE174,9340.602,10175,9140.830,000780136.445,0131.669.638,00232,1055
2003-03-275912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE178,8341.510,00178,7541.492,0003329595.317,09138.186.790,00232,1230
2003-04-046512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE179,1241.596,00179,2341.622,0001417253.811,9558.941.532,00232,2252
2003-04-076612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE180,4141.900,00179,9541.793,000805145.231,2833.729.500,00232,2468
2003-04-086712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE178,6741.500,10179,5141.695,000856152.941,5535.524.085,60232,2723
2003-04-096812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE178,2241.400,00178,3141.420,000813144.896,2733.658.200,00232,2917
2003-04-106912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE176,4841.000,00176,2440.943,0001255221.483,1151.455.000,00232,3202
2003-04-117012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE175,6040.800,00175,9240.875,0001164204.394,7447.491.200,00232,3504
2003-04-147112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE175,6240.810,00176,3740.984,0001562274.317,6463.745.220,00232,3774
2003-04-157212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE177,7141.300,00177,8041.322,0001013180.020,4641.836.900,00232,4008
2003-04-167312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE177,6941.299,00177,9341.355,000846150.321,8834.938.954,00232,4276
2003-04-177412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE177,0341.151,00177,1141.170,000799141.444,0032.879.649,00232,4570
2003-04-187512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE177,2241.200,00177,0541.161,00052092.155,2721.424.000,00232,4772
2003-04-227612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE176,3441.000,00176,1740.961,00030153.078,3612.341.000,00232,5053
2003-04-237712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE175,4640.800,00175,7540.866,00033658.955,3513.708.800,00232,5285
2003-04-247812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE176,9541.150,00176,3841.018,00021538.044,598.847.250,00232,5495
2003-04-257912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE175,4340.800,00175,9040.910,00046281.047,3318.849.600,00232,5752
2003-04-288012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE175,7940.889,00175,5040.821,00045479.807,6018.563.606,00232,6045
2003-04-298112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE176,4541.049,00176,3541.024,00031054.700,4012.725.190,00232,6343
2003-04-308212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE177,5141.300,00177,1541.217,00018432.661,837.599.200,00232,6630
2003-05-058312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE178,9841.650,00178,3141.496,00049788.951,3320.700.050,00232,7121
2003-05-068412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE178,5441.553,00178,3941.517,000768137.121,4731.912.704,00232,7331
2003-05-078512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE179,6241.811,00180,0241.904,0001311235.484,8054.814.221,00232,7718
2003-05-088612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE179,9841.900,00179,5841.809,000765137.681,0632.053.500,00232,8098
2003-05-098712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE179,7641.856,00180,2241.963,0002651476.545,18110.960.256,00232,8431
2003-05-128812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE179,7241.853,00179,7841.867,0001978355.494,2982.785.234,00232,8736
2003-05-138912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE178,6241.603,00178,6641.613,00020837.153,138.653.424,00232,9124
2003-05-149012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE178,5941.600,00178,6841.621,00032457.862,2613.478.400,00232,9394
2003-05-159112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE180,2741.999,00178,4641.578,0003067552.893,34128.810.933,00232,9761
2003-05-169212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE178,3341.550,00178,2141.522,00025044.583,5410.387.500,00232,9896
2003-05-199312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE178,1141.500,10178,1841.517,00032958.598,1213.653.532,90233,0029
2003-05-209412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE178,2441.536,10178,1241.509,00040472.008,0616.780.584,40233,0376
2003-05-219512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE178,0741.500,00178,1241.512,00032858.406,1113.612.000,00233,0578
2003-05-229612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE178,0541.500,00178,0441.497,00020837.034,678.632.000,00233,0789
2003-05-239712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE178,4641.600,00178,0941.514,00023541.938,769.776.000,00233,1018
2003-05-269812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE178,3141.568,00178,1641.534,00015727.993,966.526.176,00233,1280
2003-05-279912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE178,4341.600,00178,3841.590,00038969.407,5316.182.400,00233,1505
2003-05-2810012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE178,5041.623,00178,4941.619,00046282.468,1619.229.826,00233,1788
2003-05-2910112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE177,1041.300,00177,9541.498,000612108.384,4925.275.600,00233,2031
2003-05-3010212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE176,0441.056,00176,5341.171,00033258.444,8813.630.592,00233,2213
2003-06-0210312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE177,7141.450,00177,5741.416,000633112.491,6226.237.850,00233,2427
2003-06-0310412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE178,4641.630,00178,7541.697,0005202928.374,64216.559.260,00233,2671
2003-06-0410512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE178,4541.630,00178,5641.655,0001794320.136,3374.684.220,00233,2888
2003-06-0510612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE178,3041.600,00178,3041.600,00048887.010,0420.300.800,00233,3156
2003-06-0610712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE178,0841.554,00178,3141.608,00025745.767,2810.679.378,00233,3409
2003-06-0910812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE176,5741.205,00176,9741.297,00050889.699,0720.932.140,00233,3596
2003-06-1010912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE176,9741.301,00176,9441.295,000886156.791,3536.592.686,00233,3846
2003-06-1111012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE176,7841.261,00176,9641.303,00042174.422,3417.370.881,00233,4095
2003-06-1211112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE176,4941.200,00176,9341.301,000689121.603,3228.386.800,00233,4377
2003-06-1311212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE177,1141.350,00177,1241.353,0001226217.139,3050.695.100,00233,4681
2003-06-1611312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE177,0941.350,00177,0041.329,00037265.877,8715.382.200,00233,4957
2003-06-1711412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE176,8641.300,00176,8541.299,00016328.827,446.731.900,00233,5240
2003-06-1811512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE176,5541.234,00176,8541.306,0002406424.771,0099.209.004,00233,5588
2003-06-1911612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE177,2441.400,00177,2041.391,00036865.223,2015.235.200,00233,5856
2003-06-2011712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE176,8341.310,00177,1841.393,0005380951.334,84222.247.800,00233,6168
2003-06-2311812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE176,7741.302,00177,2941.425,00041172.651,8016.975.122,00233,6504
2003-06-2411912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE175,2440.951,00175,7441.067,000872152.811,9235.709.272,00233,6812
2003-06-2612012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE176,0641.150,00175,8741.104,00019434.156,057.983.100,00233,7243
2003-06-2712112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE175,4041.000,00176,0841.159,0001562273.970,7364.042.000,00233,7549
2003-06-3012212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE177,5041.497,90176,7041.309,000456568.104.088,571.894.628.122,40233,7867
2003-07-0112312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE176,5141.270,10176,5941.290,00037065.307,5515.269.937,00233,8158
2003-07-0212412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE176,6141.300,00176,5441.283,000648114.445,6326.762.400,00233,8438
2003-07-0312512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE175,3341.005,00175,8941.135,00041773.112,4417.099.085,00233,8738
2003-07-0412612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE175,2841.000,00175,6241.078,000661115.861,3527.101.000,00233,9089
2003-07-0712712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE177,8241.600,00176,6541.326,00039069.349,4616.224.000,00233,9456
2003-07-0812812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE173,0940.500,00172,8340.439,000710122.896,7528.755.000,00233,9769
2003-07-0912912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE173,9140.700,00173,6740.643,00032456.347,3013.186.800,00234,0272
2003-07-1013012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE173,9040.700,00173,7840.673,00040069.559,9916.280.000,00234,0426
2003-07-1113112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE174,7240.899,00174,3340.808,00057099.592,3223.312.430,00234,0786
2003-07-1413212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE175,1341.000,00175,0740.986,000572100.175,0923.452.000,00234,1101
2003-07-1513312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE174,7440.914,00175,2541.033,0001815317.150,4674.258.910,00234,1441
2003-07-1613412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE173,8240.705,00174,1840.787,0001450252.046,0359.022.250,00234,1725
2003-07-1713512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE175,0640.999,90175,0040.985,000718125.695,0429.437.928,20234,2012
2003-07-1813612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE175,0541.000,00175,0741.005,00082531.444.648,76338.373.000,00234,2251
2003-07-2113712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE174,6240.904,00174,8040.946,00026846.798,5210.962.272,00234,2440
2003-07-2213812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE174,6440.913,00174,9140.977,00036463.569,2314.892.332,00234,2695
2003-07-2313912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE175,0140.999,90174,9840.993,00051790.478,0321.196.948,30234,2773
2003-07-2414012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE174,9340.987,00174,8840.975,00035562.101,2514.550.385,00234,3010
2003-07-2514112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE174,9640.995,90174,9640.996,00022639.539,849.265.073,40234,3225
2003-07-2814212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE174,6040.916,10174,8840.982,00030753.601,0612.561.242,70234,3469
2003-07-2914312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE174,9441.000,00174,8540.980,000589103.039,7324.149.000,00234,3659
2003-07-3014412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE175,7741.199,90175,3041.089,00062141.092.233,64256.016.178,60234,3969
2003-07-3114512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA REDNE176,1841.300,00175,9841.253,00038768.180,8915.983.100,00234,4220
2003-08-0114612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA177,0141.499,90176,9841.492,0001891334.725,8678.476.310,90234,4495
2003-08-0414712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA179,1242.000,00178,9041.948,0003440616.164,60144.480.000,00234,4828
2003-08-0514812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA179,1242.005,00179,6242.122,0002073371.320,1887.076.365,00234,5048
2003-08-0614912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA179,0842.000,00179,1042.005,0001986355.649,6283.412.000,00234,5342
2003-08-0715012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA178,4641.860,00178,8341.946,000840149.907,3435.162.400,00234,5609
2003-08-0815112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA180,9442.448,00179,0141.993,0001558281.911,7366.133.984,00234,5911
2003-08-1115212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA179,4442.100,00179,3942.089,00024543.962,7710.314.500,00234,6190
2003-08-1215312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA179,4142.100,00179,4342.104,000936167.931,8039.405.600,00234,6524
2003-08-1315412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA179,4042.100,00179,3042.078,0002724488.673,78114.680.400,00234,6768
2003-08-1415512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA179,8042.200,00179,4442.117,0002594466.397,28109.466.800,00234,7072
2003-08-1815612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA180,2042.299,00180,2642.315,0001178212.269,9349.828.222,00234,7399
2003-08-2216012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA183,9343.200,00185,3143.525,0003750689.734,75162.000.000,00234,8729
2003-08-2516112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA184,1543.260,00184,5943.362,0001431263.520,8861.905.060,00234,9152
2003-08-2616212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA185,1643.502,00184,8043.418,0002894535.859,77125.894.788,00234,9398
2003-08-2716312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA186,8643.902,00186,5843.834,0003160590.492,80138.730.320,00234,9399
2003-08-2816412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA190,6944.800,00189,1944.448,0001565298.427,9270.112.000,00234,9378
2003-08-2916512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA189,8444.600,40189,7544.579,0002589491.496,57115.470.435,60234,9364
2003-09-0116612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA189,4344.500,00189,3844.489,0001956370.516,0587.042.000,00234,9210
2003-09-0216712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA191,9945.100,00191,0044.867,000919176.436,0141.446.900,00234,9118
2003-09-0316812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA196,2946.111,00197,5346.401,0003756737.277,89173.192.916,00234,9086
2003-09-0416912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA195,4645.916,00195,6045.948,0001187232.014,5954.502.292,00234,9089
2003-09-0517012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA198,8146.699,00197,8446.472,0001433284.894,8666.919.667,00234,8925
2003-09-0817112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA197,9746.500,00199,1646.779,0001369271.018,2563.658.500,00234,8864
2003-09-0917212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA198,4446.609,00198,6946.667,0002026402.043,1094.429.834,00234,8749
2003-09-1017312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA196,3546.121,00198,3246.583,0001423279.408,9965.630.183,00234,8893
2003-09-1117412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA197,1046.300,00196,0646.057,0001121220.943,9651.902.300,00234,9116
2003-09-1217512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA197,8446.479,00197,5346.406,0001214240.173,4356.425.506,00234,9365
2003-09-1517612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA198,3346.598,00197,9346.504,0001024203.084,9547.716.352,00234,9576
2003-09-1617712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA199,1646.799,00198,4846.638,0004852966.340,87227.068.748,00234,9779
2003-09-1717812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA198,6946.690,00198,6346.678,0001254249.151,1958.549.260,00234,9949
2003-09-1817912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA197,9346.516,00198,1446.564,0001670330.547,0177.681.720,00235,0096
2003-09-1918012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA197,9846.531,00197,9446.521,0001675331.612,6877.939.425,00235,0315
2003-09-2218112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA199,2046.821,00199,0746.792,00051781.031.434,70242.439.138,00235,0504
2003-09-2318212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA201,6447.400,00200,9847.245,0001029207.486,5148.774.600,00235,0736
2003-09-2418312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA205,4448.300,00203,9547.950,0001917393.835,5892.591.100,00235,1009
2003-09-2518412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA204,4548.071,00205,5648.333,0003433701.868,80165.027.743,00235,1262
2003-09-2618512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA204,5548.101,00205,7448.380,0003004614.476,35144.495.404,00235,1521
2003-09-2918612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA207,0748.700,00206,2548.507,0001690349.947,5182.303.000,00235,1867
2003-09-3018712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA210,4549.500,00208,6649.078,0002924615.364,08144.738.000,00235,2071
2003-10-0118812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA204,6948.150,10208,0448.937,0001645336.717,5679.206.914,50235,2325
2003-10-0218912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA201,4847.400,00200,7747.234,00093151.876.781,28441.531.000,00235,2597
2003-10-0319012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA203,1547.800,00202,6447.679,0002019410.158,8396.508.200,00235,2947
2003-10-0619112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA208,2349.000,00206,5748.611,0001301270.902,0763.749.000,00235,3212
2003-10-0719212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA208,2049.000,00207,9148.933,0001765367.471,1686.485.000,00235,3518
2003-10-0819312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA210,3449.510,00209,9449.415,0001705358.629,8784.414.550,00235,3807
2003-10-0919412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA208,1549.000,00209,6049.341,0002045425.667,22100.205.000,00235,4069
2003-10-1019512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA208,1349.000,00208,4049.064,0002287475.987,61112.063.000,00235,4326
2003-10-1319612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA209,3849.300,00209,3549.293,000455989.547.413,192.247.981.400,00235,4545
2003-10-1419712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA205,9548.500,00206,6448.662,000907186.800,8243.989.500,00235,4888
2003-10-1519812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA205,5148.400,00205,6748.438,0001604329.631,5477.633.600,00235,5163
2003-10-1619912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA202,7747.760,00203,4247.913,0001987402.901,6094.899.120,00235,5392
2003-10-1720012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA201,6547.500,00201,6447.499,0002820568.643,72133.950.000,00235,5605
2003-10-2020112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA205,4548.401,00205,7548.472,0001773364.264,2485.814.973,00235,5844
2003-10-2120212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA203,7348.000,00204,6148.206,0001260256.703,9960.480.000,00235,6021
2003-10-2220312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA204,0048.066,00203,7248.000,0001682343.127,7880.847.012,00235,6178
2003-10-2320412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA204,1248.100,00203,7948.020,0001154235.559,9855.507.400,00235,6402
2003-10-2420512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA205,8248.500,00206,8948.754,0003565733.735,83172.902.500,00235,6468
2003-10-2720612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA206,8648.750,00206,8548.747,0001469303.878,9371.613.750,00235,6654
2003-10-2820712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA209,1849.300,00208,0149.024,0003567746.145,97175.853.100,00235,6819
2003-10-2920812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA208,7349.200,00210,1849.540,0003817796.741,36187.796.400,00235,7056
2003-10-3020912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA210,8449.700,00210,7449.677,000904190.597,5644.928.800,00235,7260
2003-11-0321012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA212,0549.990,00211,7549.920,0001525323.371,0276.234.750,00235,7501
2003-11-0421112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA212,0349.989,80211,7449.922,0001441305.528,9872.035.301,80235,7724
2003-11-0521212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA213,5450.354,00212,9350.210,0001514323.306,7476.235.956,00235,8007
2003-11-0621312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA215,7550.880,00214,9550.691,0001361293.634,6469.247.680,00235,8294
2003-11-0721412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA214,5350.600,00215,2450.768,0001416303.773,5171.649.600,00235,8652
2003-11-1021512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA214,7250.649,00214,2750.543,0001125241.554,6256.980.125,00235,8892
2003-11-1121612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA214,4850.600,00214,1250.515,0001324283.978,0666.994.400,00235,9140
2003-11-1221712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA216,1450.997,00214,9250.709,000738159.514,7037.635.786,00235,9393
2003-11-1321812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA218,6751.600,00217,6151.350,0001037226.762,9253.509.200,00235,9698
2003-11-1421912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA221,6152.300,00220,6752.077,0001935428.819,68101.200.500,00235,9978
2003-11-1722012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA222,4552.500,00223,6052.772,0003498778.131,39183.645.000,00236,0077
2003-11-1822112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA219,8851.900,00220,8652.131,0002838624.028,53147.292.200,00236,0344
2003-11-1922212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA218,1751.500,00218,5951.599,0001941423.470,2299.961.500,00236,0532
2003-11-2022312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA216,4651.100,00216,7351.163,0001772383.571,0790.549.200,00236,0689
2003-11-2122412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA219,0351.710,00218,6151.611,00065651.437.906,25339.476.150,00236,0906
2003-11-2422512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA222,0252.422,00222,0652.433,00071081.578.106,55372.615.576,00236,1156
2003-11-2522612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA221,4852.300,00223,6252.806,0002802620.590,65146.544.600,00236,1373
2003-11-2622712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA220,1952.000,00220,6752.115,0002686591.418,02139.672.000,00236,1646
2003-11-2722812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA220,5952.103,00220,9452.184,0003031668.620,11157.924.193,00236,1942
2003-11-2822912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA220,9852.199,00220,0551.980,0002167478.855,44113.115.233,00236,2200
2003-12-0123012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA221,4252.310,00221,1752.251,000622137.725,7232.536.820,00236,2436
2003-12-0223112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA220,5152.100,00220,1852.021,0002998661.091,12156.195.800,00236,2697
2003-12-0323212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA220,0652.000,00220,1952.030,0003114685.280,44161.928.000,00236,2945
2003-12-0423312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA222,1552.500,00220,5252.115,0001372304.793,4272.030.000,00236,3240
2003-12-0523412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA218,3251.600,00221,4452.336,0003624791.200,09186.998.400,00236,3478
2003-12-0823512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA216,4051.151,20218,3251.604,0001687365.068,0186.292.074,40236,3726
2003-12-0923612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA216,7151.231,00217,3551.381,0001370296.898,8470.186.470,00236,3986
2003-12-1023712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA218,0451.550,00217,5051.422,000982214.119,7350.622.100,00236,4196
2003-12-1123812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA217,8251.500,00218,8651.748,000486105.858,1725.029.000,00236,4390
2003-12-1223912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA216,9551.300,00218,0451.559,0001472319.344,0775.513.600,00236,4647
2003-12-1524012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA215,2550.904,00215,6550.998,0001797386.807,2091.474.488,00236,4860
2003-12-1624112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA211,4150.000,00212,7950.326,00060281.274.404,06301.400.000,00236,5027
2003-12-1724212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA215,6251.000,00215,8751.059,000100762.172.601,12513.876.000,00236,5257
2003-12-1824312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA213,9550.610,00215,4050.953,0001982424.052,66100.309.020,00236,5485
2003-12-1924412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA218,0951.590,00217,3751.421,0001240270.426,0263.971.600,00236,5586
2003-12-2224512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA219,3851.900,00218,3751.663,000873191.515,7545.308.700,00236,5795
2003-12-2324612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA219,7852.000,00219,7551.994,0001961430.983,91101.972.000,00236,6028
2003-12-2424712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA221,8752.500,00221,6552.447,0002884639.873,22151.410.000,00236,6250
2003-12-2924812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA220,2052.112,30222,1352.571,000615135.420,5732.049.064,50236,6632
2003-12-3024912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA218,8551.800,00220,4952.187,000996217.975,9851.592.800,00236,6903
2004-01-05112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA220,8452.290,00219,7152.023,000490108.210,1225.622.100,00236,7810
2004-01-06212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA223,8152.999,00221,1352.365,000829185.535,3143.936.171,00236,8076
2004-01-07312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA228,0154.000,00226,1853.568,0002199501.389,58118.746.000,00236,8338
2004-01-08412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA227,9754.000,00229,7954.431,0002113481.704,83114.102.000,00236,8712
2004-01-09512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA230,0654.500,00228,7054.179,0002340538.334,32127.530.000,00236,8974
2004-01-12612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA234,2655.500,00232,5455.093,0002765647.724,38153.457.500,00236,9179
2004-01-13712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA233,9055.421,00234,9255.664,0002529591.529,95140.159.709,00236,9444
2004-01-14812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA232,0955.000,00233,5155.336,0002769642.650,25152.295.000,00236,9796
2004-01-15912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA230,8054.700,00231,8954.959,0001023236.107,0455.958.100,00237,0031
2004-01-161012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA233,7455.400,00232,3455.069,0001054246.363,1958.391.600,00237,0143
2004-01-191112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA235,8355.900,00236,0555.952,0002535597.832,21141.706.500,00237,0339
2004-01-201212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA236,2256.000,00237,1856.226,0002022477.643,57113.232.000,00237,0638
2004-01-211312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA236,1956.000,00236,4356.057,0002084492.226,09116.704.000,00237,0943
2004-01-221412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA237,5256.320,00237,7756.380,0002164513.989,11121.876.480,00237,1188
2004-01-231512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA238,8556.640,00238,5756.573,0001990475.313,06112.713.600,00237,1355
2004-01-261612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA240,3557.000,00239,6056.822,0001999480.466,64113.943.000,00237,1507
2004-01-271712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA237,4256.310,00238,5856.586,0002997711.545,12168.761.070,00237,1755
2004-01-281812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA237,7756.399,00237,0356.225,0001422338.106,6880.199.378,00237,2014
2004-01-291912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA238,1756.499,00237,8456.421,000830197.682,3646.894.170,00237,2198
2004-01-302012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA239,7956.888,00239,5356.825,000277246.648.033,771.577.162.912,00237,2375
2004-02-022112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA242,7957.600,00241,3957.267,0001190288.921,0368.544.000,00237,2413
2004-02-032212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA242,7857.600,00243,4557.760,0001835445.493,66105.696.000,00237,2559
2004-02-042312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA240,2957.011,00241,4357.282,0004150997.213,78236.595.650,00237,2567
2004-02-052412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA236,9856.229,00238,7856.657,0002418573.018,33135.961.722,00237,2729
2004-02-062512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA241,9057.399,00240,5557.079,000481116.353,4627.608.919,00237,2849
2004-02-092612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA240,2057.000,00240,2357.006,0002495599.306,95142.215.000,00237,2991
2004-02-102712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA236,4156.104,00237,5756.378,0001334315.377,0974.842.736,00237,3119
2004-02-112812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA236,6056.151,00236,3856.099,0001624384.241,3191.189.224,00237,3228
2004-02-122912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA240,9957.197,00239,5756.859,0001252301.724,4471.610.644,00237,3379
2004-02-133012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA241,4257.300,00241,7257.372,00039094.152,1822.347.000,00237,3498
2004-02-163112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA241,9157.420,00241,6357.355,000829200.539,6747.601.180,00237,3654
2004-02-173212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA241,3957.300,00240,5557.102,000646155.937,0937.015.800,00237,3765
2004-02-183312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA241,7957.400,00241,3457.295,00040798.407,4123.361.800,00237,3988
2004-02-193412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA241,5657.350,00242,0357.460,0001547373.700,9388.720.450,00237,4103
2004-02-203512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA243,8657.900,00242,5657.590,0001876457.483,70108.620.400,00237,4301
2004-02-233612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA239,6356.900,00241,1157.251,0001194286.115,4567.938.600,00237,4517
2004-02-243712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA240,1457.026,00240,0156.995,0001365327.786,1477.840.490,00237,4734
2004-02-253812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA243,4957.830,00242,2657.536,000626152.427,3236.201.580,00237,5006
2004-02-263912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA241,6657.400,00242,1157.507,000696168.192,0339.950.400,00237,5285
2004-02-274012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA242,8957.700,00242,9057.702,000907220.298,9152.333.900,00237,5586
2004-03-014112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA242,4357.600,00241,0357.267,000626151.761,5436.057.600,00237,5938
2004-03-024212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA244,0858.000,00243,4857.856,000489119.357,4328.362.000,00237,6224
2004-03-034312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA243,8157.940,00244,2158.037,0001413344.498,8481.869.220,00237,6473
2004-03-044412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA243,4457.861,00243,7057.922,000896218.125,6751.843.456,00237,6770
2004-03-054512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA244,9858.234,00244,1158.026,000914223.912,3853.225.876,00237,7085
2004-03-084612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA244,0558.018,00244,3258.083,0001620395.359,7993.989.160,00237,7307
2004-03-094712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA243,9558.001,00244,1758.053,000522127.342,8330.276.522,00237,7560
2004-03-104812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA247,7058.898,00247,6058.875,0001404347.772,0882.692.792,00237,7787
2004-03-114912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA248,5059.093,20248,5259.096,0001939481.848,18114.581.714,80237,7963
2004-03-125012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA252,3060.000,00251,2959.760,0001026258.860,9261.560.000,00237,8111
2004-03-155112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA252,2860.000,10253,1960.216,0001394351.684,2083.640.139,40237,8274
2004-03-165212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA251,8559.899,00252,4660.045,0001565394.145,4493.741.935,00237,8359
2004-03-175312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA252,2660.000,00252,3460.019,0002445616.773,46146.700.000,00237,8507
2004-03-185412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA256,4661.000,00254,8260.611,0002116542.659,68129.076.000,00237,8581
2004-03-195512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA266,5463.400,00264,8262.990,00056881.516.085,16360.619.200,00237,8621
2004-03-225612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA262,7562.500,00268,7063.916,0003571938.279,45223.187.500,00237,8689
2004-03-235712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA267,3563.596,00266,1963.320,0002015538.703,33128.145.940,00237,8785
2004-03-245812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA269,0364.000,00269,6064.135,0002925786.923,62187.200.000,00237,8884
2004-03-255912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA276,1665.700,00274,4965.303,0002618722.988,28172.002.600,00237,9051
2004-03-266012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA281,6167.000,00280,3066.690,00057731.625.708,48386.791.000,00237,9215
2004-03-296112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA281,5967.000,00282,9067.312,00050361.418.094,90337.412.000,00237,9333
2004-03-306212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA277,5766.050,00281,3966.960,0002553708.629,64168.625.650,00237,9602
2004-03-316312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA271,0364.500,00272,2664.793,000138343.749.462,66892.293.000,00237,9789
2004-04-016412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA275,2065.499,00272,4064.834,00060141.655.033,94393.910.986,00238,0078
2004-04-026512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA275,1665.500,00276,5565.829,000131563.620.047,85861.718.000,00238,0405
2004-04-056612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA275,1265.497,00274,7665.411,00041631.145.334,30272.664.011,00238,0650
2004-04-066712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA275,5365.600,00275,2965.544,0002721749.705,47178.497.600,00238,0903
2004-04-076812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA277,1766.000,00277,4966.075,0001499415.484,1398.934.000,00238,1174
2004-04-086912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA278,2566.261,10278,6566.357,0002915811.088,64193.151.106,50238,1381
2004-04-097012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA278,4066.300,00278,8866.415,0001429397.826,8494.742.700,00238,1506
2004-04-137112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA282,1467.199,00281,4967.045,0001322372.983,5788.837.078,00238,1796
2004-04-147212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA283,3167.485,00281,1866.976,0002133604.310,81143.945.505,00238,1978
2004-04-157312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA283,7967.600,00282,2767.239,0001266359.276,0485.581.600,00238,2057
2004-04-167412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA286,4868.240,00285,2967.957,00040671.165.098,60277.532.080,00238,2048
2004-04-197512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA288,8168.798,00286,5568.260,0002249649.526,80154.726.702,00238,2145
2004-04-207612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA289,1068.870,00289,2668.909,00048851.412.259,24336.429.950,00238,2211
2004-04-217712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA289,4368.950,00290,2969.155,0001963568.155,29135.348.850,00238,2251
2004-04-227812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA288,8468.810,00289,8369.045,0003187920.530,29219.297.470,00238,2295
2004-04-237912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA294,6570.200,00294,2570.104,00053781.584.644,13377.535.600,00238,2463
2004-04-268012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA305,9372.890,00301,5371.842,0003246993.040,93236.600.940,00238,2590
2004-04-288112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA303,6572.351,00304,3272.512,00036761.116.209,60265.962.276,00238,2727
2004-04-298212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA302,1572.000,00303,8972.415,0001777536.917,26127.944.000,00238,2937
2004-04-308312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA302,1171.999,00300,8271.692,0001600483.377,99115.198.400,00238,3195
2004-05-038412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA302,0972.000,00302,1372.010,0001702514.160,13122.544.000,00238,3382
2004-05-048512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA302,4972.101,00303,6072.366,0001135343.323,1181.834.635,00238,3604
2004-05-058612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA300,7571.695,00300,6171.662,0001637492.331,19117.364.715,00238,3857
2004-05-068712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA299,8771.490,00298,5471.174,0001922576.342,67137.403.780,00238,4064
2004-05-078812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA299,4671.401,00300,7371.702,0002674800.768,84190.926.274,00238,4287
2004-05-108912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA295,2470.400,00295,1170.369,0002285674.625,03160.864.000,00238,4495
2004-05-119012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA290,6169.300,00291,6769.554,0002897841.892,30200.762.100,00238,4653
2004-05-129112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA291,0269.400,00290,6369.308,0002959861.118,01205.354.600,00238,4744
2004-05-139212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA291,8469.600,00292,6169.785,0002150627.452,69149.640.000,00238,4881
2004-05-149312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA293,0869.900,00292,8469.844,0003215942.238,50224.728.500,00238,5049
2004-05-179412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA289,2969.001,00291,9569.634,000879254.290,2260.651.879,00238,5144
2004-05-189512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA281,7367.200,00283,7467.679,0001869526.556,79125.596.800,00238,5247
2004-05-199612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA282,9867.500,00283,6867.667,0002133603.600,03143.977.500,00238,5313
2004-05-209712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA282,5567.400,00283,3567.590,000173754.909.284,661.171.075.000,00238,5429
2004-05-219812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA283,3767.600,00283,2667.572,0001627461.049,88109.985.200,00238,5538
2004-05-249912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA285,6768.150,00284,9667.981,00044951.284.074,69306.334.250,00238,5642
2004-05-2510012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA285,0268.000,00285,0968.015,0002621747.049,16178.228.000,00238,5760
2004-05-2610112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA285,0168.000,00284,6367.909,000102772.929.024,69698.836.000,00238,5900
2004-05-2710212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA284,1567.800,00284,2867.831,0002012571.713,56136.413.600,00238,6048
2004-05-2810312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA280,4166.911,00281,0667.065,0002910816.007,64194.711.010,00238,6142
2004-05-3110412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA280,7767.000,00278,1166.367,00037751.059.888,02252.925.000,00238,6337
2004-06-0110512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA279,7066.750,00279,5066.704,0002141598.827,79142.911.750,00238,6525
2004-06-0210612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA279,8566.800,00279,0566.608,0001913535.362,48127.788.400,00238,6951
2004-06-0310712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA281,9467.300,00280,9567.064,0002347661.702,56157.953.100,00238,7071
2004-06-0410812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA282,7567.500,00282,5767.457,0001080305.364,7472.900.000,00238,7309
2004-06-0710912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA283,7867.754,00283,4367.670,0001632463.135,12110.574.528,00238,7522
2004-06-0811012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA284,7968.000,00285,4168.147,0001361387.600,5492.548.000,00238,7716
2004-06-0911112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA285,6968.220,10285,8768.264,0001806515.957,75123.205.500,60238,7899
2004-06-1011212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA285,3568.145,00285,8668.265,0002181622.357,43148.624.245,00238,8085
2004-06-1111312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA284,7568.005,00285,6968.229,000715203.597,0448.623.575,00238,8226
2004-06-1411412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA286,3868.399,00286,3368.387,00024068.730,3116.415.760,00238,8431
2004-06-1511512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA284,6968.000,00285,2068.123,000580165.118,0639.440.000,00238,8594
2004-06-1611612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA285,5268.200,00284,8568.039,0001025292.661,1069.905.000,00238,8599
2004-06-1711712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA283,8667.808,00284,4767.953,000692196.432,7046.923.136,00238,8764
2004-06-1811812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA282,5667.501,00282,6267.514,000653184.514,5044.078.153,00238,8872
2004-06-2111912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA278,4566.525,00279,8966.870,000741206.330,7049.295.025,00238,9127
2004-06-2212012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA280,4167.000,00280,4267.002,000779218.441,3552.193.000,00238,9337
2004-06-2312112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA280,3867.000,00280,6567.065,00034997.852,5423.383.000,00238,9616
2004-06-2412212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA282,4367.500,00281,9667.388,000359101.393,1224.232.500,00238,9955
2004-06-2812312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA277,7866.404,00279,1166.723,0001157321.389,8376.829.428,00239,0537
2004-06-2912412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA280,1967.000,00279,6066.860,000752210.700,1950.384.000,00239,1265
2004-06-3012512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA285,1068.200,00280,9267.199,000490139.699,3033.418.000,00239,2138
2004-07-0112612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA285,2168.250,00284,3568.044,0001037295.760,0070.775.250,00239,2996
2004-07-0212712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA288,2268.999,00284,5668.123,0001356390.829,4093.562.644,00239,3951
2004-07-0512812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA287,1768.770,00287,1968.774,0001645472.395,59113.126.650,00239,4744
2004-07-0612912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA281,9867.551,00286,4168.611,000899253.500,2860.728.349,00239,5593
2004-07-0713012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA284,6168.200,00284,0668.067,0001359386.785,8992.683.800,00239,6256
2004-07-0813112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA285,7768.498,00284,7968.262,0001657473.524,96113.501.186,00239,6942
2004-07-0913212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA286,9568.796,00287,4368.911,0001387397.994,9895.420.052,00239,7519
2004-07-1213312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA289,4669.399,00288,0969.070,0001963568.215,75136.230.237,00239,7509
2004-07-1313412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA293,2170.300,00291,8769.979,0001442422.804,94101.372.600,00239,7621
2004-07-1413512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA296,9571.200,00296,8371.172,0002730810.673,86194.376.000,00239,7709
2004-07-1513612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA297,6771.369,00298,5771.584,0002525751.617,67180.206.725,00239,7585
2004-07-1613712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA296,1571.000,00295,8670.932,0002524747.472,23179.204.000,00239,7467
2004-07-1913812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA292,9070.220,00293,9570.471,0001270371.988,0189.179.400,00239,7373
2004-07-2013912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA293,2570.301,00293,5270.367,0001491437.232,29104.818.791,00239,7325
2004-07-2114012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA294,2970.550,00294,5370.608,00036041.060.609,74254.262.200,00239,7321
2004-07-2214112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA298,0971.460,00296,5771.095,0001744519.869,73124.626.240,00239,7259
2004-07-2314212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA299,9171.901,00298,7971.632,0001215364.395,0987.359.715,00239,7390
2004-07-2614312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA300,3272.000,00299,7671.865,0001506452.283,57108.432.000,00239,7434
2004-07-2714412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA300,9472.150,00300,7472.104,0001237372.257,3389.249.550,00239,7523
2004-07-2814512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA300,9272.150,00301,0372.176,0002188658.407,80157.864.200,00239,7666
2004-07-2914612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA299,9371.920,00300,0671.951,0002512753.428,51180.663.040,00239,7879
2004-07-3014712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA300,7572.120,00300,6672.099,0001611484.505,42116.185.320,00239,8019
2004-08-0214812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA301,0772.200,00301,2972.253,000603181.545,2443.536.600,00239,8113
2004-08-0314912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA302,3172.500,00301,1372.219,000933282.051,0667.642.500,00239,8236
2004-08-0415012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA296,0471.000,00297,8171.424,0002802829.507,38198.942.000,00239,8315
2004-08-0515112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA296,0371.000,00296,2671.057,0002070612.771,77146.970.000,00239,8446
2004-08-0615212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA293,9570.500,00293,9570.500,0001114327.464,5478.537.000,00239,8336
2004-08-0915312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA291,8670.000,00292,6770.194,000844246.333,5659.080.000,00239,8374
2004-08-1015412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA292,6970.200,00292,0270.038,0001003293.572,8570.410.600,00239,8403
2004-08-1115512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA292,9270.253,00293,2770.336,0001183346.523,3783.109.299,00239,8375
2004-08-1215612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA293,1670.311,00293,7970.460,0001680492.516,43118.122.480,00239,8346
2004-08-1315712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA293,5570.401,00294,1070.534,0001156339.340,5081.383.556,00239,8286
2004-08-1615812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA296,0571.000,00295,4270.849,0001292382.495,2591.732.000,00239,8252
2004-08-1715912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA299,6171.850,00299,4771.818,0001446433.229,30103.895.100,00239,8155
2004-08-1816012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA299,4171.799,80299,8971.913,000558167.073,4840.064.288,40239,8004
2004-08-1916112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA298,5871.600,00299,5871.839,0001740519.527,74124.584.000,00239,8024
2004-08-2016212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA301,3872.270,00300,6172.087,0001484447.240,71107.248.680,00239,8008
2004-08-2316312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA304,4373.000,00303,2672.721,0002169660.302,61158.337.000,00239,7946
2004-08-2416412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA305,6873.299,00305,6073.280,0001624496.418,06119.037.576,00239,7930
2004-08-2516512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA307,5673.750,00307,2873.681,0001627500.405,36119.991.250,00239,7881
2004-08-2616612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA310,2774.400,00309,2474.153,0001697526.528,52126.256.800,00239,7910
2004-08-2716712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA311,5174.699,00311,0274.582,0002322723.321,32173.451.078,00239,7981
2004-08-3116912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA317,1176.050,00317,9676.253,00037341.184.086,98283.970.700,00239,8225
2004-09-0117012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA319,4176.600,00319,2676.564,0002982952.489,21228.421.200,00239,8150
2004-09-0217112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA319,0076.500,00319,0676.516,0002208704.344,11168.912.000,00239,8146
2004-09-0617312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA320,0376.750,00320,8876.954,0002578825.044,11197.861.500,00239,8193
2004-09-0717412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA323,1577.501,00322,4877.339,0002192708.352,78169.882.192,00239,8271
2004-09-0817512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA325,2378.000,00325,3178.019,0002567834.861,14200.226.000,00239,8315
2004-09-0917612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA325,6978.110,00326,4878.300,00080852.633.207,88631.519.350,00239,8289
2004-09-1017712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA321,0577.000,00322,7477.405,000106953.433.660,27823.515.000,00239,8359
2004-09-1317812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA325,2378.000,00325,1577.981,0002744892.429,91214.032.000,00239,8306
2004-09-1417912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA333,5680.000,00332,6879.791,00053111.771.515,82424.880.000,00239,8398
2004-09-1518012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA337,7281.000,00335,2680.408,00094913.205.338,71768.771.000,00239,8408
2004-09-1618112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA343,5682.399,90342,3482.107,000104113.576.820,56857.865.358,90239,8402
2004-09-1718212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA344,8282.700,00346,4083.079,00047761.646.863,59394.975.200,00239,8348
2004-09-2018312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA346,0883.000,00345,0682.756,0002276787.672,96188.908.000,00239,8305
2004-09-2118412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA345,6882.900,00346,3883.067,00031071.074.028,08257.570.300,00239,8171
2004-09-2218512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA343,3982.350,00344,4882.610,0001821625.318,89149.959.350,00239,8126
2004-09-2318612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA344,0182.497,00342,3782.104,0002851980.764,29235.198.947,00239,8119
2004-09-2418712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA336,1780.615,00339,0781.311,00034091.146.009,10274.816.535,00239,8031
2004-09-2718812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA331,5379.502,00334,9980.331,0001517502.928,99120.604.534,00239,8043
2004-09-2818912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA334,4580.200,00330,3779.223,00047021.572.566,73377.100.400,00239,7993
2004-09-2919012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA336,1080.600,00335,9680.565,0002057691.361,10165.794.200,00239,8084
2004-09-3019112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA339,8581.500,00340,1281.564,00030521.037.230,77248.738.000,00239,8097
2004-10-0119212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA339,8481.499,00339,8581.502,000992337.121,9880.847.008,00239,8153
2004-10-0419312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA340,8881.752,00339,7081.469,0001241423.031,08101.454.232,00239,8269
2004-10-0519412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA335,6580.500,00339,1881.347,00034181.147.239,07275.149.000,00239,8358
2004-10-0619512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA330,2179.200,00331,8279.586,0002828933.841,94223.977.600,00239,8453
2004-10-0719612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA336,0580.600,00333,6380.020,0001685566.237,55135.811.000,00239,8481
2004-10-0819712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA334,7980.300,00334,9580.338,0001182395.720,7094.914.600,00239,8525
2004-10-1119812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA335,2080.400,10335,1380.383,0001055353.637,3384.822.105,50239,8562
2004-10-1219912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA338,9481.298,00336,4880.707,0001616547.729,69131.377.568,00239,8584
2004-10-1320012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA336,6780.750,00336,6780.750,0001812610.037,42146.319.000,00239,8525
2004-10-1420112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA334,7780.295,00334,6480.265,00035401.185.083,04284.244.300,00239,8518
2004-10-1920412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA334,8780.312,00336,5580.715,000806269.903,9664.731.472,00239,8315
2004-10-2020512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA336,0880.600,00335,6980.506,0001158389.180,8993.334.800,00239,8237
2004-10-2120612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA336,5180.700,00336,0480.588,00031061.045.189,89250.654.200,00239,8169
2004-10-2220712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA337,3580.900,00337,3680.903,0002076700.343,52167.948.400,00239,8086
2004-10-2520812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA339,4081.390,00338,4781.167,000367124.559,6129.870.130,00239,8059
2004-10-2620912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA341,9582.000,00339,7181.461,0001361465.398,88111.602.000,00239,7986
2004-10-2721012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA341,9582.000,00341,9181.989,0001312448.641,84107.584.000,00239,7993
2004-10-2821112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA344,0582.502,00343,9482.476,0001321454.488,99108.985.142,00239,7971
2004-10-2921212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA346,1282.997,00344,1282.517,0001636566.247,97135.783.092,00239,7944
2004-11-0221312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA344,0482.500,00343,9482.477,000364125.230,6630.030.000,00239,7975
2004-11-0321412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA343,2282.300,00342,5082.127,0001427489.774,10117.442.100,00239,7883
2004-11-0421512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA342,2882.075,00342,2982.076,000954326.539,7078.299.550,00239,7857
2004-11-0521612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA343,2482.304,00343,0582.258,000305104.687,4925.102.720,00239,7872
2004-11-0821712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA348,2383.500,00346,3983.059,0001203418.922,00100.450.500,00239,7833
2004-11-0921812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA352,8284.600,00350,4584.032,0001666587.795,49140.943.600,00239,7834
2004-11-1021912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA354,2884.950,00353,3984.737,0001496529.997,12127.085.200,00239,7847
2004-11-1122012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA360,3386.400,00357,1085.626,0002126766.054,88183.686.400,00239,7823
2004-11-1222112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA361,5886.700,00360,6186.468,0002121766.906,26183.890.700,00239,7825
2004-11-1522212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA364,4687.388,00362,7786.983,00027671.008.453,30241.802.596,00239,7757
2004-11-1622312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA362,4286.897,00363,0087.037,00029371.064.423,44255.216.489,00239,7697
2004-11-1722412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA362,8586.999,00362,2986.866,00046111.673.097,47401.152.389,00239,7663
2004-11-1822512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA360,7986.506,00362,5386.922,00031351.131.080,83271.196.310,00239,7674
2004-11-1922612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA361,4086.651,00361,7786.739,0001278461.871,13110.739.978,00239,7638
2004-11-2222712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA362,8687.000,00362,7286.966,000543197.034,2947.241.000,00239,7603
2004-11-2322812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA362,9187.011,00362,8887.003,0001026372.350,4389.273.286,00239,7561
2004-11-2422912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA364,3387.350,00363,6487.184,0002592944.354,26226.411.200,00239,7524
2004-11-2523012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA363,7187.200,00364,6287.418,0001176427.720,91102.547.200,00239,7526
2004-11-2623112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA359,1486.105,00360,4986.430,0001038372.783,7489.376.990,00239,7556
2004-11-2923212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA357,1185.620,00358,5085.953,000438156.413,3737.501.560,00239,7593
2004-11-3023312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA354,9385.100,00353,7484.815,0002090741.809,85177.859.000,00239,7636
2004-12-0123412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA351,5984.300,00352,0384.406,0001933679.625,20162.951.900,00239,7673
2004-12-0223512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA350,3684.005,00351,1484.192,0002069724.895,04173.806.345,00239,7676
2004-12-0323612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA358,6385.990,00353,5984.781,0001221437.891,76104.993.790,00239,7711
2004-12-0623712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA358,6786.000,00358,6986.004,000848304.153,3372.928.000,00239,7738
2004-12-0723812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA355,9985.360,00358,1785.881,0001959697.390,86167.220.240,00239,7798
2004-12-0823912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA357,8385.800,00357,9185.820,000597213.623,1451.222.600,00239,7802
2004-12-0924012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA354,4985.000,00356,6585.519,0001590563.632,97135.150.000,00239,7837
2004-12-1024112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA354,4985.001,10354,4884.999,0001535544.142,60130.476.688,50239,7840
2004-12-1324212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA355,7085.290,00355,5985.263,0001150409.056,5698.083.500,00239,7798
2004-12-1424312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA354,4985.000,00354,9985.120,0002469875.224,47209.865.000,00239,7842
2004-12-1524412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA350,7384.100,00353,2284.697,0001642575.900,56138.092.200,00239,7848
2004-12-1624512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA350,3284.000,00352,1484.437,0001473516.021,73123.732.000,00239,7806
2004-12-1724612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA350,3384.000,00351,7684.344,0001252438.607,72105.168.000,00239,7769
2004-12-2024712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA350,4284.020,00351,5484.289,0001849647.922,58155.352.980,00239,7709
2004-12-2124812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA350,7684.100,00351,1484.191,0001747612.781,00146.922.700,00239,7638
2004-12-2224912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA354,5985.016,10353,0284.641,0002721964.833,66231.328.808,10239,7603
2004-12-2325012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA355,3685.200,00355,2185.163,0002197780.735,90187.184.400,00239,7538
2004-12-2425112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA355,3785.200,00354,7085.039,0001561554.729,61132.997.200,00239,7514
2004-12-2725212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA354,5385.000,00354,5485.001,0001640581.437,30139.400.000,00239,7507
2004-12-2825312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA350,3784.000,00351,9684.380,0002212775.028,31185.808.000,00239,7435
2004-12-2925412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA349,9683.901,00351,2384.205,0002552893.104,41214.115.352,00239,7428
2004-12-3025512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA352,4584.498,00352,3984.482,0001331469.114,17112.466.838,00239,7430
2005-01-0325612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA352,8884.600,00351,2184.199,000491173.262,9641.538.600,00239,7431
2005-01-04212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA356,6285.500,00355,4385.214,000638227.523,4654.549.000,00239,7511
2005-01-05312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA357,0385.600,00356,9385.577,000321114.605,6627.477.600,00239,7578
2005-01-06412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA357,8685.801,00358,1985.880,0001176420.843,99100.901.976,00239,7610
2005-01-07512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA357,8585.800,00358,7386.013,0001269454.106,85108.880.200,00239,7678
2005-01-10612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA354,5185.000,00355,8285.314,0002163766.798,31183.855.000,00239,7697
2005-01-11712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA355,7585.301,00355,0985.143,0001657589.470,21141.343.757,00239,7810
2005-01-12812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA356,5885.500,00357,8385.801,00046311.651.313,65395.950.500,00239,7791
2005-01-13912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA356,5785.499,90356,7085.530,0001483528.798,46126.796.351,70239,7820
2005-01-141012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA357,0685.617,00356,7485.539,0001196427.048,98102.397.932,00239,7803
2005-01-171112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA357,8385.799,00357,3085.671,000700250.480,4560.059.300,00239,7764
2005-01-181212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA357,8585.800,00357,6185.743,000534191.092,2745.817.200,00239,7648
2005-01-191312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA358,6985.998,00358,1885.876,0001514543.050,04130.200.972,00239,7587
2005-01-201412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA357,8685.800,00358,1385.865,0001973706.057,09169.283.400,00239,7588
2005-01-211512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA358,2985.900,00358,1185.858,0001911684.684,83164.154.900,00239,7525
2005-01-241612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA357,4685.700,00357,8885.801,00046141.649.301,21395.419.800,00239,7499
2005-01-251712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA357,7685.770,00357,4585.697,0001962701.919,34168.280.740,00239,7437
2005-01-261812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA356,3485.430,10356,6385.499,0002591923.276,26221.349.389,10239,7434
2005-01-271912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA357,4685.700,00357,7985.779,0001154412.511,4398.897.800,00239,7456
2005-01-282012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA357,8785.800,00357,9285.813,00030661.097.226,51263.062.800,00239,7525
2005-01-312112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA361,8286.749,00359,7386.249,0002192793.107,91190.153.808,00239,7578
2005-02-012212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA360,7786.497,00360,5886.451,00034221.234.548,92295.992.734,00239,7578
2005-02-022312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA358,2885.900,00358,2885.902,000949340.004,2081.519.100,00239,7591
2005-02-032412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA352,4684.504,00354,5284.998,0002504882.548,67211.598.016,00239,7579
2005-02-042512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA347,2483.251,00348,5583.565,0001633567.036,07135.948.883,00239,7535
2005-02-072612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA346,8083.147,00346,6883.118,0002068717.189,29171.947.996,00239,7526
2005-02-092712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA347,0383.200,10347,0583.206,000931323.081,4477.459.293,10239,7516
2005-02-102812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA350,3784.000,00349,6883.834,0001012354.573,7885.008.000,00239,7470
2005-02-112912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA352,4684.500,00352,2384.444,000591208.305,0949.939.500,00239,7421
2005-02-143012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA354,5585.000,00353,2784.693,0001351478.995,68114.835.000,00239,7412
2005-02-153112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA354,5585.000,00353,8584.834,000505179.045,8242.925.000,00239,7431
2005-02-163212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA353,8984.840,00354,2484.925,0001207427.144,89102.401.880,00239,7357
2005-02-173312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA353,8184.820,00353,8384.827,000664234.926,6056.320.480,00239,7365
2005-02-183412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA354,5585.000,00354,1084.893,0001052372.984,7689.420.000,00239,7417
2005-02-213512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA354,5585.000,00354,4684.978,000952337.532,1980.920.000,00239,7401
2005-02-223612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA353,9784.862,00354,3084.942,000596210.965,5850.577.752,00239,7441
2005-02-233712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA353,7584.810,10354,5284.995,0002635932.121,01223.474.613,50239,7485
2005-02-243812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA354,5385.000,10354,5485.002,0001990705.524,18169.150.199,00239,7511
2005-02-253912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA354,5484.999,90353,8984.846,0001000354.536,0084.999.900,00239,7497
2005-02-284012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA352,4584.500,00352,6184.538,000763268.921,8464.473.500,00239,7481
2005-03-014112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA352,0484.400,00351,9684.380,000396139.408,5333.422.400,00239,7443
2005-03-024212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA349,5483.800,10350,8084.103,000814284.523,0168.213.281,40239,7461
2005-03-034312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA354,5484.999,00351,4684.262,0001248442.463,81106.078.752,00239,7456
2005-03-044412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA350,3984.003,00351,0984.171,00024886.896,9120.832.744,00239,7409
2005-03-074512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA352,0484.400,00351,1184.176,000455160.179,1938.402.000,00239,7440
2005-03-084612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA350,3884.000,00350,3483.990,000573200.766,7448.132.000,00239,7409
2005-03-094712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA350,5984.050,00350,4084.004,000679238.053,5257.069.950,00239,7358
2005-03-104812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA350,3984.000,00350,3683.993,00040921.433.798,09343.728.000,00239,7325
2005-03-114912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA345,1882.750,00346,8783.156,0001619558.845,48133.972.250,00239,7304
2005-03-145012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA340,3881.600,00341,8981.961,00033961.155.933,68277.113.600,00239,7314
2005-03-155112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA335,5880.450,00335,4480.415,0001941651.365,10156.153.450,00239,7326
2005-03-165212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA337,9081.004,10337,5780.926,0001493504.484,97120.939.121,30239,7279
2005-03-175312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA336,2280.601,00337,6080.932,000910305.963,2273.346.910,00239,7246
2005-03-185412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA333,8780.036,00334,2080.115,0001341447.717,14107.328.276,00239,7234
2005-03-215512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA327,4778.500,00329,4078.963,0002149703.724,56168.696.500,00239,7195
2005-03-225612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA327,3078.460,00327,1978.433,0002862936.732,26224.552.520,00239,7190
2005-03-235712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA326,1478.182,00326,6678.307,0001180384.842,3792.254.760,00239,7209
2005-03-245812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA326,8578.350,00327,1078.412,0001328434.050,47104.048.800,00239,7159
2005-03-296012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA329,5579.000,00330,1179.135,0001290425.119,91101.910.000,00239,7206
2005-03-306112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA332,8279.787,00332,9179.808,00033321.108.965,88265.850.284,00239,7281
2005-03-316212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA333,7079.998,00333,5579.961,00095183.176.198,95761.420.964,00239,7271
2005-04-016312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA334,8880.280,00333,8380.028,0001462489.594,08117.369.360,00239,7279
2005-04-046412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA328,5578.765,00328,2678.694,000775254.630,0761.042.875,00239,7316
2005-04-056512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA328,2978.700,00328,6778.792,0001381453.366,35108.684.700,00239,7282
2005-04-066612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA329,3178.945,00329,3278.946,0002921961.926,64230.598.345,00239,7255
2005-04-076712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA329,5779.010,00329,6379.024,000364119.964,3428.759.640,00239,7349
2005-04-086812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA329,9579.100,00329,5779.008,000406133.960,7032.114.600,00239,7315
2005-04-116912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA326,2078.201,00327,3678.478,00027389.053,7121.348.873,00239,7303
2005-04-127012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA327,4278.490,00327,2878.458,000386126.383,3230.297.140,00239,7242
2005-04-137112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA327,1778.430,00327,5978.530,000451147.554,5135.371.930,00239,7211
2005-04-147212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA324,7977.860,00325,4878.024,000753244.570,3758.628.580,00239,7207
2005-04-157312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA323,0977.450,00324,6977.832,00096773.126.571,77749.483.650,00239,7142
2005-04-187412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA321,2277.000,00321,1276.976,000884283.962,8668.068.000,00239,7074
2005-04-197512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA321,2377.000,00318,6776.387,0002117680.047,14163.009.000,00239,7025
2005-04-207612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA321,2477.000,00319,8776.671,0001760565.388,48135.520.000,00239,6936
2005-04-227812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA325,4377.999,90325,3577.981,000910296.142,1370.979.909,00239,6819
2005-04-268012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA325,4478.001,00325,5678.029,00049091.597.582,89382.906.909,00239,6789
2005-04-288112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA324,6577.810,00325,4077.989,000720233.751,0256.023.200,00239,6704
2005-04-298212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA329,6779.012,10331,7379.506,000978322.418,4477.273.833,80239,6694
2005-05-038312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA331,9379.550,10333,5379.934,0001074356.489,0585.436.807,40239,6618
2005-05-058512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA328,0478.616,00333,0879.824,000629206.338,3749.449.464,00239,6523
2005-05-068612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA333,7979.994,00333,0479.814,00043461.450.646,34347.653.924,00239,6545
2005-05-098712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA327,5678.500,00330,3479.166,000309101.217,2424.256.500,00239,6479
2005-05-108812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA325,4477.990,00325,8378.084,0001239403.219,8096.629.610,00239,6450
2005-05-118912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA322,5777.300,00323,7877.590,0001278412.243,2798.789.400,00239,6386
2005-05-129012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA325,5078.000,00325,2477.939,000338110.017,4126.364.000,00239,6348
2005-05-139112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA325,5078.000,00325,4577.986,0003011980.091,69234.858.000,00239,6286
2005-05-169212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA321,3477.000,00323,2377.453,000845271.531,6065.065.000,00239,6222
2005-05-179312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA325,5278.000,00324,6377.786,000665216.469,8251.870.000,00239,6177
2005-05-189412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA323,4577.501,00325,0377.880,000419135.523,6632.472.919,00239,6107
2005-05-199512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA322,6177.300,00323,7777.578,00025983.556,1620.020.700,00239,6077
2005-05-209612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA325,1377.901,00325,2177.921,000384124.849,1629.913.984,00239,6010
2005-05-239712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA327,6378.500,00325,4977.988,000348114.015,1727.318.000,00239,5997
2005-05-249812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA325,5578.000,00325,2577.929,00026485.944,3120.592.000,00239,5970
2005-05-259912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA326,3878.200,00325,5177.991,00016052.221,3512.512.000,00239,5955
2005-05-2610012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA324,7177.801,00325,4277.970,00024880.528,1419.294.648,00239,6013
2005-05-2710112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA326,3778.200,00326,1978.158,0001454474.537,93113.702.800,00239,6074
2005-05-3110312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA323,4477.500,00324,3477.714,00035121.135.936,33272.180.000,00239,6085
2005-06-0110412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA323,0477.401,00323,6077.536,00027187.543,4420.975.671,00239,6030
2005-06-0610512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA322,5977.300,00322,6477.312,000407131.295,3131.461.100,00239,6209
2005-06-0710612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA322,6077.300,00322,9577.385,000499160.977,2838.572.700,00239,6158
2005-06-0810712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA320,1176.701,10321,3977.008,000427136.685,2432.751.369,70239,6116
2005-06-0910812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA322,1977.199,00321,7677.097,0001534494.232,58118.423.266,00239,6104
2005-06-1010912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA326,8078.300,00324,0777.648,0001303425.814,33102.024.900,00239,5995
2005-06-1311012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA324,7377.804,00325,0777.885,000558181.199,3943.414.632,00239,5959
2005-06-1411112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA324,7077.800,00325,1377.901,000438142.220,3734.076.400,00239,6028
2005-06-1511212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA325,4977.989,00325,6178.018,000336109.365,3726.204.304,00239,6033
2005-06-1611312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA320,0876.690,00323,5177.511,000575184.048,1144.096.750,00239,5936
2005-06-1711412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA321,4777.020,00322,0077.148,000458147.231,7235.275.160,00239,5894
2005-06-2011512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA327,6578.499,00324,3077.698,000103993.407.186,43816.311.101,00239,5851
2005-06-2111612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA325,5377.990,00321,9777.137,000622202.476,9848.509.780,00239,5817
2005-06-2211712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA322,6577.300,20323,7977.572,000425137.126,8332.852.585,00239,5781
2005-06-2311812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA322,2477.201,00322,4477.248,0001373442.439,94105.996.973,00239,5737
2005-06-2411912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA321,4177.000,00321,3576.986,000662212.771,4650.974.000,00239,5716
2005-06-2712012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA319,7476.601,00321,3176.977,0001068341.487,4281.809.868,00239,5692
2005-06-2812112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA320,1676.700,00319,8976.634,000656210.026,5550.315.200,00239,5659
2005-06-2912212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA319,7476.600,00320,0876.682,0002033650.032,91155.727.800,00239,5691
2005-06-3012312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA317,2576.004,00319,5776.560,0001607509.816,95122.138.428,00239,5731
2005-07-0112412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA317,2476.000,00317,6276.092,0045815258.546,9961.940.000,00239,5696
2005-07-0412512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA316,3175.780,00317,0275.950,0050446141.073,7333.797.880,00239,5760
2005-07-0512612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA318,4876.300,00316,8575.911,00601459464.656,47111.321.700,00239,5785
2005-07-0612712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA321,8277.100,00321,5577.036,00671121360.756,3386.429.100,00239,5775
2005-07-0712812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA322,6477.300,00323,6977.550,00772178702.717,01168.359.400,00239,5835
2005-07-0812912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA323,9077.603,00323,9677.618,0033637206.325,5749.433.111,00239,5879
2005-07-1113012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA321,3877.000,00322,8877.358,0049728233.968,0256.056.000,00239,5883
2005-07-1213112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA322,2277.200,00320,6476.821,0055837269.698,8864.616.400,00239,5872
2005-07-1313212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA324,1077.650,00323,4977.505,0035500162.049,4238.825.000,00239,5874
2005-07-1413312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA325,5978.005,00325,4577.973,00721058344.472,5782.529.290,00239,5816
2005-07-1513412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA325,9878.100,00326,0078.103,0037802261.439,4062.636.200,00239,5821
2005-07-1813512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA326,8378.299,00326,3878.192,0047696227.473,0454.496.104,00239,5717
2005-07-1913612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA328,5178.699,00327,7078.506,00561623533.167,69127.728.477,00239,5653
2005-07-2013712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA329,7679.000,00329,8979.030,00451089359.108,4586.031.000,00239,5683
2005-07-2113812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA331,2379.350,00331,1779.336,0037308102.017,4924.439.800,00239,5648
2005-07-2213912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA328,5378.706,00329,9579.046,0041506166.238,4139.825.236,00239,5670
2005-07-2514012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA328,0978.600,00329,6878.982,0036762250.002,9259.893.200,00239,5700
2005-07-2614112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA330,7279.230,00330,4079.153,0049789260.936,9062.512.470,00239,5693
2005-07-2714212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA331,8479.499,00331,5179.420,0037333110.502,8926.473.167,00239,5699
2005-07-2814312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA333,8879.989,00333,8779.987,00711524508.832,05121.903.236,00239,5746
2005-07-2914412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA334,3880.110,00335,4380.361,00551025342.740,2582.112.750,00239,5772
2005-08-0114512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA338,0880.999,90336,1280.529,0047475160.590,0638.474.952,50239,5849
2005-08-0214612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA338,9281.200,00339,0581.232,0065731247.748,0059.357.200,00239,5870
2005-08-0314712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA340,3881.550,00340,0181.462,0055412140.236,2533.598.600,00239,5857
2005-08-0414812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA338,0881.000,00338,7681.163,0034412139.290,1033.372.000,00239,5863
2005-08-0514912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA339,7681.400,00339,5481.347,0030411139.639,8333.455.400,00239,5835
2005-08-0815012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA342,2681.999,00340,4381.562,003323279.403,7619.023.768,00239,5827
2005-08-0915112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA341,8481.899,00340,5281.584,0058944322.695,4177.312.656,00239,5840
2005-08-1015212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA340,1881.501,10340,8981.673,0039342116.340,6327.873.376,20239,5842
2005-08-1115312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA340,5181.581,00341,1181.724,0047363123.606,6529.613.903,00239,5818
2005-08-1215412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA342,2782.000,00340,9381.681,002316355.789,3913.366.000,00239,5796
2005-08-1615512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA340,1881.500,00340,5381.583,003022175.180,2018.011.500,00239,5777
2005-08-1715612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA340,1981.500,00340,1581.489,0063773262.967,6462.999.500,00239,5713
2005-08-1815712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA340,1981.500,00340,1381.487,0047905307.869,1373.757.500,00239,5742
2005-08-1915812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA340,1581.490,00340,2081.502,0047460156.470,9437.485.400,00239,5678
2005-08-2215912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA338,1581.010,00338,6881.138,003819164.585,8215.472.910,00239,5713
2005-08-2416112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA338,1181.000,00337,7280.907,0046385130.172,4131.185.000,00239,5669
2005-08-2616312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA345,9082.870,00343,7282.348,00992336808.020,76193.584.320,00239,5784
2005-08-2916412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA346,4483.000,00346,6183.041,00521245431.314,06103.335.000,00239,5818
2005-08-3016512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA348,3183.450,00348,6583.531,0064964335.773,2680.445.800,00239,5837
2005-08-3116612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA347,6883.300,00347,7083.305,00581145398.088,1695.378.500,00239,5914
2005-09-0116712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA347,7383.311,00347,4383.239,0041481167.258,1440.072.591,00239,5853
2005-09-0216812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA351,8184.290,00349,9483.842,00731333468.964,00112.358.570,00239,5889
2005-09-0516912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA352,6984.499,00350,8684.061,00642338824.586,25197.558.662,00239,5852
2005-09-0617012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA352,7384.510,00354,6884.977,00711328468.429,65112.229.280,00239,5862
2005-09-0717112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA354,7885.000,00354,3184.888,0058702249.053,2759.670.000,00239,5873
2005-09-0817212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA356,8685.500,00355,7585.233,00611302464.634,74111.321.000,00239,5882
2005-09-0917312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA358,9686.000,10358,6985.936,00671623582.588,41139.578.162,30239,5828
2005-09-1217412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA362,7186.898,00361,6386.640,00741097397.894,2595.327.106,00239,5790
2005-09-1317512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA363,1387.000,00363,1487.001,0011543571.582.161,51379.059.000,00239,5830
2005-09-1417612-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA363,1387.000,00363,2987.038,00711591577.742,77138.417.000,00239,5824
2005-09-1517712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA363,3487.050,00363,1186.994,0060916332.820,0879.737.800,00239,5823
2005-09-1617812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA362,8986.940,00362,8986.940,00551088394.827,5094.590.720,00239,5748
2005-09-1917912-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA358,9786.000,00360,4786.358,00611177422.509,34101.222.000,00239,5734
2005-09-2018012-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA360,3186.320,00359,7786.190,00701504541.909,14129.825.280,00239,5702
2005-09-2118112-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA361,9086.700,00361,4486.590,00671251452.741,33108.461.700,00239,5666
2005-09-2218212-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA361,9186.700,00361,5586.614,0065945342.001,2781.931.500,00239,5649
2005-09-2318312-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA363,1687.000,00362,6886.886,00711459529.847,63126.933.000,00239,5651
2005-09-2618412-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA362,7486.900,00362,3186.798,00761619587.270,25140.691.100,00239,5679
2005-09-2718512-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA348,9583.600,00348,5383.498,0013141541.449.553,85347.274.400,00239,5733
2005-09-2918712-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA347,4583.241,00348,3483.453,0015637301.295.998,87310.488.930,00239,5750
2005-09-3018812-Borzni trgC, redne delnice, v EURKRKGSI0031102120KRKA358,9686.000,00358,5385.896,0014047991.722.649,12412.714.000,00239,5810
2005-10-0318913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA360,6386.400,00359,5386.137,00611324477.469,01114.393.600,00239,5833
2005-10-0419013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA356,8785.500,00358,5085.890,00621304465.360,89111.492.000,00239,5818
2005-10-0519113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA354,3684.900,00354,3784.901,0052580205.529,4549.242.000,00239,5861
2005-10-0619213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA354,7785.000,00353,8184.769,00472259801.436,63192.015.000,00239,5885
2005-10-0719313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA353,7384.750,00354,4984.933,0042492174.032,9941.697.000,00239,5925
2005-10-1019413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA354,3684.903,20354,4984.933,00501181418.504,56100.270.679,20239,5928
2005-10-1119513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA363,1287.000,00362,4786.844,0010343611.583.571,07379.407.000,00239,5895
2005-10-1219613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA370,6488.800,00368,0388.175,0013235911.330.952,58318.880.800,00239,5884
2005-10-1319713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA372,3189.200,00371,1488.920,0012031601.176.504,96281.872.000,00239,5842
2005-10-1419813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA381,5091.400,00378,7090.730,0013949541.889.927,36452.795.600,00239,5836
2005-10-1920113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA404,3696.869,97400,7295.998,0014339451.595.186,76382.152.031,65239,5657
2005-10-2020213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA405,4297.124,19406,1097.287,0014829131.180.989,34282.922.765,47239,5642
2005-10-2120313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA401,0596.076,82403,0796.561,001252374952.087,92228.086.370,68239,5644
2005-10-2520513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA390,3193.506,12390,3393.510,001051567611.619,74146.524.090,04239,5673
2005-10-2620613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA392,3894.002,35390,1993.478,001032133836.948,91200.507.012,55239,5690
2005-10-2720713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA396,7595.050,00395,0794.647,00691667661.378,71158.448.350,00239,5728
2005-10-2820813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA398,5895.510,72398,1595.407,00571198477.504,57114.421.842,56239,6246
2005-11-0220913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA399,0995.614,72397,1895.156,0043299119.327,8328.588.801,28239,5820
2005-11-0321013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA400,7096.000,44400,0495.844,00631267507.684,00121.632.557,48239,5832
2005-11-0421113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA406,4797.384,68404,8296.989,00671662675.554,52161.853.338,16239,5859
2005-11-0721213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA412,2198.758,40410,5798.365,00831927794.327,47190.307.436,80239,5831
2005-11-0821313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA415,5799.563,05415,8299.623,001112094870.195,22208.485.026,70239,5842
2005-11-0921413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA418,41100.245,21417,3099.979,0010525301.058.584,70253.620.381,30239,5844
2005-11-1021513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA422,27101.168,82421,18100.909,001221895800.199,49191.714.913,90239,5839
2005-11-1121613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA427,32102.379,69426,10102.088,001251906814.468,97195.135.689,14239,5864
2005-11-1421713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA438,40105.032,83436,53104.586,001092104922.387,00220.989.074,32239,5839
2005-11-1521813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA447,78107.279,33448,71107.502,0016135841.604.837,77384.489.118,72239,5813
2005-11-1621913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA438,13104.965,81438,63105.085,001291422623.018,16149.261.381,82239,5779
2005-11-1722013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA435,21104.267,83435,65104.373,001141907829.948,94198.838.751,81239,5795
2005-11-1822113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA433,47103.846,53434,98104.209,0097966418.727,97100.315.747,98239,5726
2005-11-2122213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA423,62101.486,08427,29102.365,0062400169.447,8440.594.432,00239,5689
2005-11-2222313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA414,7299.354,43411,2598.523,001922368982.061,07235.271.290,24239,5689
2005-11-2322413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA425,99102.052,28422,78101.283,0012524771.055.184,13252.783.497,56239,5634
2005-11-2422513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA436,07104.467,23433,88103.944,00801133494.065,82118.361.371,59239,5660
2005-11-2522613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA446,61106.991,20444,52106.492,001051557695.368,08166.585.298,40239,5642
2005-11-2822713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA441,81105.846,61442,98106.126,001031487656.978,47157.393.909,07239,5724
2005-11-2922813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA435,57104.350,75435,05104.226,0063696303.155,0272.628.122,00239,5742
2005-11-3022913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA434,08103.994,76434,08103.995,0049455197.506,5747.317.615,80239,5749
2005-12-0123013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA435,15104.248,23433,86103.941,0065731318.092,2576.205.456,13239,5703
2005-12-0223113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA435,82104.409,38434,17104.013,0062809352.578,9184.467.188,42239,5696
2005-12-0523213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA436,86104.664,20435,60104.362,0043499217.994,9052.227.435,80239,5810
2005-12-0623313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA438,10104.959,52437,39104.790,0077803351.790,3584.282.494,56239,5816
2005-12-0723413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA440,09105.439,98438,63105.091,0056526231.486,7755.461.429,48239,5879
2005-12-0823513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA440,82105.614,73439,83105.379,0044468206.303,2249.427.693,64239,5876
2005-12-0923613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA438,49105.057,20439,53105.306,0051736322.731,4577.322.099,20239,5865
2005-12-1223713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA439,36105.264,13438,51105.060,0064733322.049,0677.158.607,29239,5865
2005-12-1323813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA437,58104.839,16438,29105.010,00801151503.653,43120.669.873,16239,5891
2005-12-1423913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA434,36104.068,21435,95104.450,00671026445.649,95106.773.983,46239,5916
2005-12-1524013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA429,94103.010,71433,31103.817,00691011434.672,83104.143.827,81239,5913
2005-12-1624113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA429,91103.001,19429,78102.971,00631003431.196,31103.310.193,57239,5897
2005-12-1924213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA430,46103.130,04430,50103.139,00811060456.291,80109.317.842,40239,5788
2005-12-2024313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA428,63102.690,46428,74102.716,0067542232.317,5955.658.229,32239,5782
2005-12-2124413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA421,37100.952,08422,62101.251,00781016428.116,40102.567.313,28239,5781
2005-12-2224513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA421,52100.984,66420,79100.810,001071320556.400,69133.299.751,20239,5751
2005-12-2324613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA422,93101.324,19422,45101.209,00721107468.181,04112.165.878,33239,5780
2005-12-2724713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA427,60102.440,70427,20102.346,0072666284.778,9068.225.506,20239,5736
2005-12-2824813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA424,52101.703,00425,99102.055,00791099466.546,02111.771.597,00239,5725
2005-12-2924913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA426,88102.270,13428,55102.670,0061730311.624,6574.657.194,90239,5741
2005-12-3025013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA427,82102.495,64427,18102.342,0048413176.690,3642.330.699,32239,5756
2006-01-03113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA430,61103.164,74427,46102.410,002922898.179,5023.521.560,72239,5771
2006-01-04213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA439,23105.228,71439,41105.271,00791512664.114,97159.105.809,52239,5757
2006-01-05313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA438,28105.002,29440,06105.429,00621942851.134,08203.914.447,18239,5797
2006-01-06413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA437,34104.775,81437,12104.723,00751550677.872,42162.402.505,50239,5768
2006-01-09513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA438,34105.018,20438,72105.110,00911958858.270,45205.625.635,60239,5814
2006-01-10613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA439,74105.356,94438,87105.149,0067576253.289,6860.685.597,44239,5897
2006-01-11713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA440,34105.499,13439,26105.242,0049647284.898,3368.257.937,11239,5870
2006-01-12813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA440,13105.450,45440,13105.450,008145872.018.875,69483.701.214,15239,5894
2006-01-13913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA441,91105.877,77439,83105.379,00471010446.328,82106.936.547,70239,5914
2006-01-161013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA442,57106.031,99442,35105.980,00741673740.411,93177.391.519,27239,5849
2006-01-171113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA452,76108.472,23448,97107.564,0013926921.218.821,66292.007.243,16239,5816
2006-01-181213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA461,17110.487,72460,02110.213,0014635141.620.550,88388.253.848,08239,5814
2006-01-191313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA464,21111.215,10464,58111.304,0016736341.686.942,56404.155.673,40239,5788
2006-01-201413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA457,76109.671,71459,04109.979,001052087955.346,43228.884.858,77239,5831
2006-01-241613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA480,49115.114,57478,88114.728,0019745012.162.699,50518.130.679,57239,5759
2006-01-251713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA482,24115.533,86483,00115.716,0016030781.484.326,13355.613.221,08239,5789
2006-01-261813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA483,94115.941,66482,97115.711,0015549062.374.193,63568.809.783,96239,5802
2006-01-271913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA480,91115.216,50481,33115.317,00921009485.236,11116.253.448,50239,5812
2006-01-302013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA475,82113.998,31476,22114.094,00941141542.907,10130.072.071,71239,5844
2006-01-312113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA475,62113.950,55473,12113.353,00901384658.256,36157.707.561,20239,5838
2006-02-012213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA478,15114.554,22477,16114.317,0069474226.640,9254.298.700,28239,5803
2006-02-022313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA488,81117.112,16484,81116.155,0012428611.398.484,60335.057.889,76239,5864
2006-02-032413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA496,05118.847,09494,21118.408,0012525101.245.074,15298.306.195,90239,5891
2006-02-062513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA492,18117.921,55492,90118.093,0071529260.364,9562.380.499,95239,5887
2006-02-072613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA492,77118.060,16491,85117.840,00881849911.130,65218.293.235,84239,5850
2006-02-092713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA487,21116.726,62488,25116.977,0050446217.295,5252.060.072,52239,5819
2006-02-102813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA486,48116.548,75487,14116.707,00891348655.776,75157.107.715,00239,5750
2006-02-132913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA489,99117.390,32487,56116.808,00811169572.799,20137.229.284,08239,5766
2006-02-143013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA490,65117.550,88491,61117.779,00781230603.504,39144.587.582,40239,5800
2006-02-153113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA489,01117.157,00489,52117.280,00771029503.186,60120.554.553,00239,5822
2006-02-163213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA488,00116.911,28487,95116.899,0049780380.638,2491.190.798,40239,5734
2006-02-173313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA490,26117.448,79490,16117.427,008728601.402.129,51335.903.539,40239,5667
2006-02-203413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA492,04117.871,67491,88117.834,0051919452.180,78108.324.064,73239,5592
2006-02-213513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA488,91117.122,55489,77117.328,0051302147.650,9535.371.010,10239,5583
2006-02-223613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA489,47117.257,88488,84117.108,00461793877.620,86210.243.378,84239,5606
2006-02-233713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA489,23117.200,68489,36117.233,00671228600.770,72143.922.435,04239,5630
2006-02-243813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA490,48117.501,44489,71117.317,00601583776.424,60186.004.779,52239,5658
2006-02-273913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA486,70116.596,95488,30116.980,0070999486.213,43116.480.353,05239,5663
2006-02-284013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA488,39116.999,11488,67117.067,00611662811.696,80194.452.520,82239,5630
2006-03-014113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA490,46117.495,56489,28117.213,00711085532.144,35127.482.682,60239,5641
2006-03-024213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA490,50117.510,00491,24117.686,00541104541.515,76129.731.040,00239,5702
2006-03-034313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA492,49117.988,38491,84117.833,00731676825.415,58197.748.524,88239,5745
2006-03-064413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA492,53118.002,88492,36117.960,0055898442.296,30105.966.586,24239,5828
2006-03-074513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA495,85118.800,44495,45118.706,00701159574.685,53137.689.709,96239,5914
2006-03-084613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA499,29119.624,98497,93119.300,009227811.388.518,41332.677.069,38239,5914
2006-03-094713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA499,51119.678,37499,49119.672,0080829414.096,8099.213.368,73239,5898
2006-03-104813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA496,67118.999,65497,66119.238,0056650322.835,2377.349.772,50239,5952
2006-03-134913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA496,53118.965,75496,64118.994,0075808401.193,7096.124.326,00239,5958
2006-03-145013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA499,31119.635,16497,95119.309,00961203600.672,11143.921.097,48239,6001
2006-03-155113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA499,67119.722,04500,07119.818,00721486742.512,46177.906.951,44239,6013
2006-03-165213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA500,33119.877,57500,30119.870,00841215607.901,98145.651.247,55239,5966
2006-03-175313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA500,42119.898,53500,80119.990,0011030371.519.780,61364.131.835,61239,5950
2006-03-205413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA505,39121.085,63505,57121.129,00931413714.118,44171.093.995,19239,5877
2006-03-215513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA501,84120.231,16504,72120.922,00891106555.033,80132.975.662,96239,5812
2006-03-225613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA504,16120.786,76503,81120.703,001071670841.948,65201.713.889,20239,5798
2006-03-235713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA504,52120.872,56504,62120.897,001191966991.886,00237.635.452,96239,5794
2006-03-245813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA517,64124.016,62513,46123.013,0023941922.169.965,25519.877.671,04239,5788
2006-03-275913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA523,06125.315,62526,48126.134,0020233361.744.942,95418.052.908,32239,5797
2006-03-286013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA524,74125.718,43525,39125.875,0016119291.012.221,46242.510.851,47239,5828
2006-03-296113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA525,84125.982,61525,95126.009,0013320281.066.398,37255.492.733,08239,5847
2006-03-306213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA522,16125.103,56525,37125.873,0013221281.111.163,23266.220.375,68239,5871
2006-03-316313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA526,03126.029,70525,57125.921,0012823471.234.583,27295.791.705,90239,5883
2006-04-036413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA533,79127.890,24528,13126.535,00701207644.285,21154.363.519,68239,5888
2006-04-046513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA541,72129.790,21542,29129.928,0013427191.472.936,10352.899.580,99239,5892
2006-04-056613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA546,78131.004,43547,41131.155,0014933721.843.758,15441.746.937,96239,5905
2006-04-066713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA560,20134.220,79559,11133.960,0015921821.222.358,51292.869.763,78239,5940
2006-04-076813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA573,03137.294,50573,59137.428,0021349252.822.182,33676.175.412,50239,5931
2006-04-106913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA578,59138.626,82580,04138.974,0017420951.212.152,22290.423.187,90239,5930
2006-04-117013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA569,25136.385,02570,41136.663,0017021721.236.420,35296.228.263,44239,5854
2006-04-127113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA573,86137.489,85571,65136.960,0011626691.531.643,79366.960.409,65239,5860
2006-04-137213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA578,04138.490,26578,95138.707,001081418819.662,59196.379.188,68239,5854
2006-04-147313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA578,20138.528,24578,82138.677,0011221251.228.665,94294.372.510,00239,5871
2006-04-187413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA586,41140.493,68582,95139.666,0013220951.228.527,31294.334.259,60239,5830
2006-04-197513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA585,95140.383,62583,53139.803,0016022401.312.534,21314.459.308,80239,5818
2006-04-207613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA589,98141.349,98591,30141.666,001291567924.495,03221.495.418,66239,5853
2006-04-217713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA591,91141.811,93592,39141.929,0013121941.298.642,42311.135.374,42239,5851
2006-04-247813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA608,34145.746,47604,34144.787,0016340992.493.596,20597.414.780,53239,5796
2006-04-257913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA621,30148.850,24624,46149.609,0021542402.634.296,49631.125.017,60239,5801
2006-04-268013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA624,01149.499,10625,76149.917,0016524371.520.715,87364.329.306,70239,5775
2006-04-288113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA625,04149.747,28624,69149.664,0012516921.057.567,75253.372.397,76239,5803
2006-05-038213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA642,54153.948,06634,50152.021,0013318561.192.551,55285.727.599,36239,5935
2006-05-048313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA656,44157.276,13660,39158.223,0023640652.668.420,78639.327.468,45239,5902
2006-05-058413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA650,68155.899,02649,64155.651,0018428131.830.356,68438.543.943,26239,5948
2006-05-088513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA657,54157.548,07653,51156.583,0011617871.175.018,39281.538.401,09239,6034
2006-05-098613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA664,00159.102,55666,37159.670,0017023621.568.363,90375.800.223,10239,6129
2006-05-108713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA660,78158.334,59662,77158.812,0014625951.714.722,74410.878.261,05239,6179
2006-05-118813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA654,87156.920,85656,81157.385,0011117771.163.711,15278.848.350,45239,6199
2006-05-128913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA653,95156.699,50653,41156.570,0070503328.938,0978.819.848,50239,6191
2006-05-159013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA628,32150.554,15635,99152.391,0013116241.020.397,69244.499.939,60239,6124
2006-05-169113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA616,06147.610,97612,49146.756,0029358293.590.986,16860.424.344,13239,6067
2006-05-179213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA636,72152.562,36638,78153.057,0015020151.282.985,83307.413.155,40239,6076
2006-05-189313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA621,11148.823,03624,83149.714,0018334572.147.185,06514.481.214,71239,6073
2006-05-199413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA619,70148.482,30623,91149.490,0011324771.535.000,22367.790.657,10239,6030
2006-05-229513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA615,24147.413,99617,31147.909,0074660406.061,5297.293.233,40239,6022
2006-05-239613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA600,72143.935,64601,72144.174,0015335352.123.559,44508.812.487,40239,6036
2006-05-249713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA591,07141.623,17592,77142.030,0016241522.454.121,96588.019.401,84239,6048
2006-05-259813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA592,63141.997,67585,32140.245,0020742872.540.612,69608.744.011,29239,6052
2006-05-269913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA596,60142.949,13596,81143.000,0019530511.820.227,51436.137.795,63239,6062
2006-05-2910013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA609,30145.996,86604,05144.739,0015826901.639.008,67392.731.553,40239,6153
2006-05-3010113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA625,98149.997,98625,85149.966,0019637942.374.975,48569.092.336,12239,6203
2006-05-3110213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA624,59149.662,62621,36148.889,0015129111.818.167,69435.667.886,82239,6192
2006-06-0110313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA633,67151.838,12631,53151.326,001391407891.568,20213.636.234,84239,6185
2006-06-0210413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA632,41151.541,17634,44152.028,00931154729.797,42174.878.510,18239,6261
2006-06-0510513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA635,91152.378,19636,33152.480,00901179749.732,44179.653.886,01239,6240
2006-06-0610613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA629,43150.827,83631,57151.342,0060778489.695,84117.344.051,74239,6264
2006-06-0710713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA625,04149.778,01625,83149.966,0012024061.503.848,00360.365.892,06239,6292
2006-06-0810813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA613,51147.014,47620,64148.724,00831583971.181,80232.723.906,01239,6296
2006-06-0910913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA617,99148.085,59619,24148.385,007517311.069.741,91256.336.156,29239,6243
2006-06-1211013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA615,92147.582,98617,75148.022,008318171.119.128,41268.158.274,66239,6135
2006-06-1311113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA600,58143.906,98604,67144.887,0014922841.371.727,24328.683.542,32239,6129
2006-06-1411213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA597,94143.277,04601,66144.167,001191551927.410,18222.222.689,04239,6164
2006-06-1511313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA609,32145.999,18609,37146.012,009919431.183.904,43283.676.406,74239,6109
2006-06-1611413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA607,71145.609,81615,63147.507,0011026921.635.964,22391.981.608,52239,6028
2006-06-1911513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA615,98147.590,29615,68147.519,0064823506.952,40121.466.808,67239,6020
2006-06-2011613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA612,75146.814,86611,30146.467,00961615989.594,70237.105.998,90239,5991
2006-06-2111713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA606,07145.212,42607,18145.480,009418831.141.224,47273.434.986,86239,5979
2006-06-2211813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA605,35145.041,42605,59145.098,0064759459.461,37110.086.437,78239,5989
2006-06-2311913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA609,33146.000,00608,62145.830,00661630993.205,57237.980.000,00239,6080
2006-06-2612013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA609,08145.944,44610,13146.196,0061928565.227,58135.436.440,32239,6140
2006-06-2712113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA609,30145.999,73609,18145.972,008523201.413.575,95338.719.373,60239,6188
2006-06-2812213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA603,04144.500,03606,22145.262,00881493900.332,75215.738.544,79239,6209
2006-06-2912313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA603,02144.500,00604,00144.736,0090777468.544,02112.276.500,00239,6285
2006-06-3012413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA609,27145.998,83607,78145.643,008730461.855.830,33444.712.436,18239,6299
2006-07-0312513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA616,95147.841,85611,61146.562,00861520937.767,67224.719.612,00239,6325
2006-07-0412613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA642,65154.002,49637,82152.847,0014935832.302.601,93551.790.921,67239,6380
2006-07-0512713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA638,40152.982,53640,98153.603,0013326181.671.319,27400.508.263,54239,6360
2006-07-0612813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA638,48153.000,30641,26153.666,0011220991.340.174,53321.147.629,70239,6312
2006-07-0712913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA637,16152.682,43635,38152.254,009826931.715.883,00411.173.783,99239,6281
2006-07-1013013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA628,12150.516,44628,83150.687,0046447280.769,7267.280.848,68239,6300
2006-07-1113113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA625,96149.992,16628,19150.528,0074802502.016,78120.293.712,32239,6209
2006-07-1213213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA629,09150.741,28629,65150.874,0052728457.980,94109.739.651,84239,6162
2006-07-1313313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA629,42150.816,05627,12150.265,0067535336.737,8080.686.586,75239,6125
2006-07-1413413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA624,95149.745,49623,91149.497,0074966603.702,84144.654.143,34239,6115
2006-07-1713513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA622,27149.098,44623,75149.454,0073661411.319,0998.554.068,84239,6049
2006-07-1813613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA613,53147.000,04613,77147.057,0074821503.707,82120.687.032,84239,5973
2006-07-1913713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA613,54147.000,79613,29146.941,0047323198.172,0747.481.255,17239,5961
2006-07-2013813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA617,73148.008,49618,99148.310,00761553959.330,76229.857.184,97239,6016
2006-07-2113913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA620,34148.632,95621,39148.884,00811215753.713,95180.589.034,25239,5989
2006-07-2414013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA616,18147.635,87617,70148.000,0049306188.552,5045.176.576,22239,5968
2006-07-2514113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA617,70147.999,96617,59147.974,0063880543.574,29130.239.964,80239,5992
2006-07-2614213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA615,66147.511,84616,78147.779,0069998614.430,27147.216.816,32239,5989
2006-07-2714313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA616,41147.694,30615,90147.573,009022731.401.102,25335.709.143,90239,6036
2006-07-2814413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA619,13148.348,50618,21148.129,0051685424.101,22101.618.722,50239,6096
2006-07-3114513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA627,55150.369,14624,90149.734,00541101690.929,96165.556.423,14239,6139
2006-08-0114613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA634,33151.997,76633,52151.804,009420271.285.785,72308.099.459,52239,6196
2006-08-0214713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA642,00153.839,25640,48153.475,009919731.266.670,23303.524.840,25239,6242
2006-08-0314813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA638,76153.062,33642,35153.924,009716261.038.617,96248.879.348,58239,6255
2006-08-0414913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA633,38151.773,97637,76152.823,009521401.355.434,64324.796.295,80239,6252
2006-08-0715013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA619,54148.457,38625,87149.976,009317821.104.012,33264.551.051,16239,6269
2006-08-0815113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA617,52147.974,08618,83148.288,00841387856.494,08205.240.048,96239,6281
2006-08-0915213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA629,01150.731,22622,77149.236,0060874549.757,88131.739.086,28239,6311
2006-08-1015313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA625,98150.000,00627,05150.256,0043855535.211,94128.250.000,00239,6247
2006-08-1115413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA630,16151.000,00627,37150.332,0056545343.438,6182.295.000,00239,6207
2006-08-1415513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA630,27151.025,93630,03150.967,005316391.033.015,99247.531.499,27239,6202
2006-08-1615613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA644,66154.467,24641,10153.614,009030501.966.223,66471.125.082,00239,6091
2006-08-1715713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA642,48153.934,99646,93155.002,0011028731.845.837,27442.255.226,27239,5960
2006-08-1815813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA644,98154.533,23641,79153.769,00831485957.799,43229.481.846,55239,5928
2006-08-2115913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA644,98154.530,07644,50154.414,00721150741.731,44177.709.580,50239,5875
2006-08-2216013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA640,67153.496,47643,05154.067,0059820525.348,12125.867.105,40239,5880
2006-08-2316113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA638,14152.891,04638,08152.877,00441292824.481,20197.535.223,68239,5873
2006-08-2416213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA642,38153.905,74639,91153.315,008021791.399.736,41335.360.607,46239,5884
2006-08-2516313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA651,39156.066,03648,41155.353,0010423031.500.142,61359.420.067,09239,5906
2006-08-2816413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA662,98158.848,28664,73159.268,0016733912.248.159,49538.654.517,48239,5980
2006-08-2916513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA661,38158.466,92660,16158.173,0014326151.729.513,83414.390.995,80239,5997
2006-08-3016613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA656,30157.249,05659,50158.016,0011525581.678.803,10402.243.069,90239,6011
2006-08-3116713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA655,25157.000,01652,61156.369,0064839549.753,42131.723.008,39239,6038
2006-09-0116813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA665,43159.443,57664,11159.127,009330662.040.209,50488.853.985,62239,6097
2006-09-0416913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA663,97159.094,23664,87159.310,006422811.514.506,53362.893.938,63239,6120
2006-09-0517013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA665,26159.401,30664,02159.103,009622411.490.850,91357.218.313,30239,6070
2006-09-0617113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA666,70159.745,82666,57159.716,008716291.086.051,81260.225.940,78239,6073
2006-09-0717213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA665,99159.576,15666,13159.611,00911494994.983,77238.406.768,10239,6087
2006-09-0817313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA681,04163.182,66673,48161.371,0011425521.738.012,20416.442.148,32239,6083
2006-09-1117413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA679,58162.831,14677,64162.366,008015651.063.543,81254.830.734,10239,6053
2006-09-1217513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA680,40163.027,16679,98162.925,0010221891.489.400,45356.866.453,24239,6041
2006-09-1317613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA681,86163.377,59680,80163.123,0011419031.297.583,21310.907.553,77239,6051
2006-09-1417713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA690,74165.508,19686,97164.604,009817911.237.119,83296.425.168,29239,6091
2006-09-1517813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA694,97166.516,22695,04166.535,0011731922.218.333,37531.519.774,24239,6032
2006-09-1817913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA708,00169.636,71707,47169.510,0017641222.918.391,50699.242.518,62239,5986
2006-09-1918013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA718,15172.067,21715,10171.335,0023234672.489.831,97596.557.017,07239,5973
2006-09-2018113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA724,18173.510,34723,52173.353,0018435932.601.977,63623.422.651,62239,5957
2006-09-2118213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA721,58172.887,06722,45173.094,0016321571.556.451,56372.917.388,42239,5946
2006-09-2218313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA720,59172.646,09721,25172.805,0013116741.206.268,69289.009.554,66239,5897
2006-09-2518413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA716,57171.683,97716,66171.706,001111280917.203,26219.755.481,60239,5930
2006-09-2618513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA709,61170.018,81712,28170.657,0011814871.055.197,21252.817.970,47239,5931
2006-09-2718613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA707,35169.479,31706,95169.384,001071164823.358,24197.273.916,84239,5967
2006-09-2818713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA716,16171.588,13714,19171.118,0012227761.988.049,25476.328.648,88239,5960
2006-09-2918813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA728,48174.542,88726,09173.970,0014526641.940.670,93464.982.232,32239,5987
2006-10-0218913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA738,10176.855,13737,05176.603,0096923681.265,82163.237.284,99239,6088
2006-10-0319013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA746,81178.945,53742,97178.027,0015430712.293.441,02549.541.722,63239,6145
2006-10-0419113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA761,38182.437,25757,83181.588,0017934632.636.647,11631.780.196,75239,6150
2006-10-0519213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA778,26186.483,45774,25185.524,0025254364.230.597,951.013.724.034,20239,6172
2006-10-0619313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA788,10188.848,93789,06189.079,0025029182.299.686,29551.061.177,74239,6245
2006-10-0919413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA784,52187.987,10791,19189.586,0018224291.905.598,54456.620.665,90239,6206
2006-10-1019513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA781,48187.261,75779,21186.717,0020531942.496.046,02598.114.029,50239,6246
2006-10-1119613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA784,05187.872,61782,23187.436,0018331362.458.776,18589.168.504,96239,6186
2006-10-1219713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA784,01187.864,85783,75187.801,0015622281.746.782,86418.562.885,80239,6193
2006-10-1319813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA776,27186.010,26778,28186.493,0014319611.522.255,75364.766.119,86239,6221
2006-10-1619913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA764,47183.170,51771,24184.793,0013017761.357.691,22325.310.825,76239,6059
2006-10-1720013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA764,94183.277,98766,28183.599,0014448123.680.878,23881.933.639,76239,5987
2006-10-1820113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA752,56180.307,20759,85182.054,0013821831.642.837,06393.610.617,60239,5920
2006-10-1920213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA750,26179.755,50750,24179.751,0022868265.121.290,621.227.011.043,00239,5902
2006-10-2020313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA767,40183.859,83765,47183.398,0016357284.395.681,851.053.149.106,24239,5872
2006-10-2320413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA777,44186.263,93774,46185.550,0012819241.495.796,71358.371.801,32239,5859
2006-10-2420513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA768,50184.121,17769,16184.281,00921155887.614,64212.659.951,35239,5859
2006-10-2520613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA767,86183.969,40771,01184.726,009113331.023.552,53245.231.210,20239,5883
2006-10-2620713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA771,49184.838,42770,53184.610,0080722557.013,88133.453.339,24239,5871
2006-10-2720813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA772,13185.000,00772,29185.038,00851030795.298,41190.550.000,00239,5956
2006-10-3020913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA776,29185.999,52776,05185.942,0010817391.349.971,47323.453.165,28239,6000
2006-11-0221013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA777,38186.274,30777,22186.235,009719471.513.557,45362.676.062,10239,6183
2006-11-0321113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA770,26184.572,71771,64184.903,009017061.314.063,05314.881.043,26239,6240
2006-11-0621213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA771,22184.805,19771,81184.946,0085789608.493,78145.811.294,91239,6266
2006-11-0721313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA767,89184.000,00771,41184.843,00971296995.183,17238.464.000,00239,6182
2006-11-0821413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA771,77184.926,45771,67184.901,0077643496.251,26118.907.707,35239,6119
2006-11-0921513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA778,28186.487,49775,90185.918,0059859668.538,63160.192.753,91239,6163
2006-11-1021613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA774,57185.597,92775,77185.886,00731253970.538,37232.554.193,76239,6136
2006-11-1321713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA772,48185.096,69772,66185.140,009115301.181.896,22283.197.935,70239,6132
2006-11-1421813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA768,65184.176,94769,34184.342,0093781600.312,96143.842.190,14239,6120
2006-11-1521913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA763,68182.986,07765,67183.462,0076816623.163,46149.316.633,12239,6107
2006-11-1622013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA760,07182.117,29764,93183.282,0010323411.779.321,97426.336.575,89239,6062
2006-11-1722113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA770,02184.499,97768,53184.141,0012823581.815.717,22435.050.929,26239,6028
2006-11-2022213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA781,33187.210,30778,77186.598,0011330992.421.331,04580.164.719,70239,6057
2006-11-2122313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA778,78186.601,06781,91187.351,001031148894.037,19214.218.016,88239,6075
2006-11-2222413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA786,14188.363,81785,54188.221,0011619771.554.191,87372.395.252,37239,6070
2006-11-2322513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA784,14187.888,22786,32188.410,00841198939.403,46225.090.087,56239,6096
2006-11-2422613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA777,57186.315,79779,36186.743,0059262203.723,9248.814.736,98239,6122
2006-11-2722713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA780,25186.960,01780,96187.130,009613051.018.232,71243.982.813,05239,6140
2006-11-2822813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA779,41186.761,89778,47186.536,009413911.084.165,97259.785.788,99239,6181
2006-11-2922913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA780,39186.998,70780,34186.987,00841208942.711,56225.894.429,60239,6220
2006-11-3023013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA778,67186.590,32778,74186.608,0059312242.943,6858.216.179,84239,6283
2006-12-0123113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA780,86187.118,62781,44187.257,008917851.393.839,51334.006.736,70239,6307
2006-12-0423213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA782,42187.495,82782,16187.432,00791271994.461,51238.307.187,22239,6344
2006-12-0523313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA790,90189.527,23789,70189.240,0010724461.934.541,27463.583.604,58239,6349
2006-12-0623413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA791,28189.617,11791,42189.652,009028912.287.580,85548.183.065,01239,6344
2006-12-0723513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA789,17189.111,18790,82189.507,008320891.648.572,05395.053.255,02239,6336
2006-12-0823613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA790,75189.483,98788,29188.896,009813031.030.344,01246.897.625,94239,6264
2006-12-1123713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA790,86189.508,82790,66189.459,009320781.643.414,12393.799.327,96239,6227
2006-12-1223813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA786,70188.506,29789,24189.116,009412841.010.117,68242.042.076,36239,6177
2006-12-1323913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA788,05188.828,59788,79189.007,0081991780.956,53187.129.132,69239,6153
2006-12-1424013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA785,38188.189,03786,44188.443,00111844662.860,88158.831.541,32239,6152
2006-12-1524113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA771,13184.773,97774,95185.688,0018237842.917.962,65699.184.702,48239,6140
2006-12-1824213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA776,01185.937,30774,46185.564,0014718731.453.475,43348.260.562,90239,6054
2006-12-1924313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA776,23185.986,80774,98185.687,0012325631.989.472,47476.684.168,40239,6033
2006-12-2024413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA781,50187.248,57776,97186.162,0010923151.809.174,74433.480.439,55239,6012
2006-12-2124513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA785,68188.250,59783,07187.624,00991184930.251,00222.888.698,56239,6006
2006-12-2224613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA785,65188.244,70787,68188.733,0096931731.435,78175.255.815,70239,6052
2006-12-2724713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA781,50187.251,23784,86188.056,0096997779.154,20186.689.476,31239,6053
2007-01-04213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA822,88813,0015427402.254.691,20
2007-01-08413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA839,93840,0017342933.605.819,49
2007-01-09513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA842,24841,0029949564.174.141,44
2007-01-10613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA845,61846,0014728242.388.002,64
2007-01-11713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA850,20850,0020246843.982.336,80
2007-01-12813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA856,76856,0017017401.490.762,40
2007-01-15913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA879,15877,0018929292.575.030,35
2007-01-161013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA878,96889,0025739563.477.165,76
2007-01-171113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA859,95859,0029138753.332.306,25
2007-01-181213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA866,17864,0021138623.345.148,54
2007-01-191313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA869,97872,001051069929.997,93
2007-01-221413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA877,90874,0011818661.638.161,40
2007-01-231513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA885,53885,0015422271.972.075,31
2007-01-241613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA896,23897,0022429612.653.737,03
2007-01-251713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA904,94902,0023356755.135.534,50
2007-01-261813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA900,29895,0022943693.933.367,01
2007-01-291913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA901,57897,0014824552.213.354,35
2007-01-302013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA920,59913,0016329152.683.519,85
2007-01-312113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA903,52913,0025646554.205.885,60
2007-02-012213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA921,58915,0023859365.470.498,88
2007-02-022313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA921,17917,0015727412.524.926,97
2007-02-052413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA901,80902,0015925992.343.778,20
2007-02-062513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA901,18899,0013413661.231.011,88
2007-02-072613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA916,76910,0010811481.052.440,48
2007-02-092713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA914,48913,0010311011.006.842,48
2007-02-122813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA899,92902,0012217141.542.462,88
2007-02-132913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA899,96900,0011018491.664.026,04
2007-02-143013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA907,60901,009113981.268.824,80
2007-02-153113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA902,88903,0066664599.512,32
2007-02-163213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA898,10901,0073620556.822,00
2007-02-193313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA887,56890,001151114988.741,84
2007-02-203413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA870,35871,0014117621.533.556,70
2007-02-213513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA868,32865,0013328022.433.032,64
2007-02-223613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA874,87874,0012823392.046.320,93
2007-02-233713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA885,03883,0013417171.519.596,51
2007-02-263813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA861,08870,0015330732.646.098,84
2007-02-273913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA854,75864,0011516341.396.661,50
2007-02-284013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA844,56840,0020934902.947.514,40
2007-03-014113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA839,92839,0017925162.113.238,72
2007-03-024213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA831,44835,0015919751.642.094,00
2007-03-054313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA791,32808,0026170815.603.336,92
2007-03-064413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA815,00798,0027149294.017.135,00
2007-03-074513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA829,96823,0023550394.182.168,44
2007-03-084613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA843,72841,0022837843.192.636,48
2007-03-094713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA848,41847,0016525272.143.932,07
2007-03-205413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA810,57810,00931187962.146,59
2007-03-215513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA814,67817,00861100896.137,00
2007-03-225613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA809,66810,0014229912.421.693,06
2007-03-235713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA806,85808,0014722081.781.524,80
2007-03-265813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA825,34817,009629262.414.944,84
2007-03-275913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA832,73831,0010918981.580.521,54
2007-03-286013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA831,53831,0081836695.159,08
2007-03-296113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA830,19829,009313971.159.775,43
2007-03-306213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA831,18834,0010417191.428.798,42
2007-04-026313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA833,83830,0011128992.417.273,17
2007-04-036413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA834,42830,0017649744.150.405,08
2007-04-046513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA865,23852,0019932982.853.528,54
2007-04-056613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA865,21882,0017534202.959.018,20
2007-04-106713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA850,67851,0015714671.247.932,89
2007-04-116813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA857,41853,0013035353.030.944,35
2007-04-126913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA858,15859,0011326802.299.842,00
2007-04-137013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA854,23857,0013018941.617.911,62
2007-04-167113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA850,29847,0012629442.503.253,76
2007-04-177213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA865,27861,0014933882.931.534,76
2007-04-187313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA866,25865,0013123492.034.821,25
2007-04-197413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA857,70858,009017401.492.398,00
2007-04-207513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA870,39867,0012423502.045.416,50
2007-04-237613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA882,33875,00113974859.389,42
2007-04-247713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA874,87877,001001029900.241,23
2007-04-257813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA875,32877,0012016201.418.018,40
2007-04-267913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA880,96881,0014623712.088.756,16
2007-04-308013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA882,74881,0050496437.839,04
2007-05-038113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA885,13884,008813541.198.466,02
2007-05-048213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA878,81880,0083756664.380,36
2007-05-078313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA876,22869,0089715626.497,30
2007-05-088413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA863,83863,00130718620.229,94
2007-05-098513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA867,57864,008616701.448.841,90
2007-05-108613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA861,98860,0055395340.482,10
2007-05-118713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA863,57862,0067319275.478,83
2007-05-148813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA864,05862,0076552476.955,60
2007-05-158913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA859,87860,009815951.371.492,65
2007-05-169013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA865,62865,0012014341.241.299,08
2007-05-179113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA880,39875,0011711491.011.568,11
2007-05-189213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA908,17901,0024943143.917.845,38
2007-05-219313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA915,10911,0018525762.357.297,60
2007-05-229413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA888,53901,0016427182.415.024,54
2007-05-239513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA903,66891,0014126892.429.941,74
2007-05-249613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA906,80906,0013725252.289.670,00
2007-05-259713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA900,01902,001031050945.010,50
2007-05-289813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA905,97904,0093543491.941,71
2007-05-299913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA896,84899,0085643576.668,12
2007-05-3010013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA903,20901,0087733662.045,60
2007-05-3110113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA908,70905,0011525392.307.189,30
2007-06-0110213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA914,20911,0095981896.830,20
2007-06-0410313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA911,88912,0013618331.671.476,04
2007-06-0510413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA911,28913,0015323552.146.064,40
2007-06-0610513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA910,15910,0011813351.215.050,25
2007-06-0710613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA910,05911,0012214961.361.434,80
2007-06-0810713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA894,81902,00105932833.962,92
2007-06-1110813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA895,12899,00861071958.673,52
2007-06-1210913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA905,05898,0010823412.118.722,05
2007-06-1311013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA916,96915,0014423772.179.613,92
2007-06-1411113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA926,24926,0014120981.943.251,52
2007-06-1511213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA941,66931,0017732653.074.519,90
2007-06-1811313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA980,26975,0015227322.678.070,32
2007-06-1911413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA977,09985,0015523462.292.253,14
2007-06-2011513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA963,43967,0016116561.595.440,08
2007-06-2111613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA969,46959,001051025993.696,50
2007-06-2211713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA979,36980,0013213211.293.734,56
2007-06-2611813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA989,49983,0011824312.405.450,19
2007-06-2711913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA989,94987,0010810801.069.135,20
2007-06-2812013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA991,01991,009612451.233.807,45
2007-06-2912113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA992,39992,0011610301.022.161,70
2007-07-0212213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA994,04996,0014713261.318.097,04
2007-07-0912713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA983,67994,0012411681.148.926,56
2007-08-0614713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA1.116,251.110,0020417011.898.741,25
2007-08-0714813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA1.149,621.130,0021116441.889.975,28
2007-08-0814913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA1.174,761.173,0027431883.745.134,88
2007-08-0915013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA1.194,971.192,0028634054.068.872,85
2007-08-1015113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA1.154,881.167,0035042774.939.421,76
2007-08-1315213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA1.130,071.136,0027039004.407.273,00
2007-08-1415313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA1.157,081.146,0016419252.227.379,00
2007-08-1615413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA1.129,881.136,0023136064.074.347,28
2007-08-1715513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA1.077,861.091,0030648035.176.961,58
2007-08-2015613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA1.108,691.109,0023429273.245.135,63
2007-08-2115713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA1.119,711.126,0023323302.608.924,30
2007-08-2215813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA1.116,941.121,0015118132.025.012,22
2007-08-2315913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA1.122,191.122,0017416261.824.680,94
2007-08-2416013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA1.152,621.140,0020721262.450.470,12
2007-08-2716113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA1.172,351.175,0019918612.181.743,35
2007-08-2816213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA1.176,601.175,0020118962.230.833,60
2007-08-2916313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA1.172,781.171,0017518812.205.999,18
2007-08-3016413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA1.176,311.178,0018117852.099.713,35
2007-08-3116513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA1.198,141.192,0024630903.702.252,60
2007-09-0316613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA118,10119,00309128301.515.223,00
2007-09-0416713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA115,50117,00352239322.764.146,00
2007-09-0516813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA116,90116,00285157521.841.408,80
2007-09-0616913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA118,76118,00240147001.745.772,00
2007-09-0717013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA118,38119,00227182662.162.329,08
2007-09-1017113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA117,81118,0019989001.048.509,00
2007-09-1117213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA117,59117,001878340980.700,60
2007-09-1217313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA117,60117,0019398931.163.416,80
2007-09-1317413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA114,67115,001786836783.884,12
2007-09-1417513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA116,69116,00199194102.264.952,90
2007-09-1717613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA117,85117,001456638782.288,30
2007-09-1817713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA116,41116,00216120881.407.164,08
2007-09-1917813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA116,01116,00161102751.192.002,75
2007-09-2017913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA113,01113,00225134391.518.741,39
2007-09-2118013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA112,09113,00259275133.083.932,17
2007-09-2418113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA112,68112,00192106811.203.535,08
2007-09-2518213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA111,17111,00267172961.922.796,32
2007-09-2618313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA113,89113,00195160721.830.440,08
2007-09-2718413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA115,85115,00200241032.792.332,55
2007-09-2818513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA115,34115,00218441075.087.301,38
2007-10-0118613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA116,09116,00198213392.477.244,51
2007-10-0218713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA115,96116,00181119641.387.345,44
2007-10-0318813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA115,86115,00156183272.123.366,22
2007-10-0418913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA114,02114,00122106631.215.795,26
2007-10-0519013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA115,99115,00145114901.332.725,10
2007-10-0819113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA115,20115,00179120641.389.772,80
2007-10-0919213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA115,38115,00157129821.497.863,16
2007-10-1019313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA114,99115,00181105011.207.509,99
2007-10-1119413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA110,94112,00232203692.259.736,86
2007-10-1219513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA114,12112,00203143511.637.736,12
2007-10-1519613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA113,28113,001527873891.853,44
2007-10-1619713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA113,19113,001376580744.790,20
2007-10-1719813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA112,77112,00144132431.493.413,11
2007-10-1819913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA110,18110,00190159461.756.930,28
2007-10-1920013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA111,40109,00279334053.721.317,00
2007-10-2220113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA110,09111,00195143191.576.378,71
2007-10-2320213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA112,11111,00196367264.117.351,86
2007-10-2420313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA115,24114,00186160431.848.795,32
2007-10-2520413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA115,37115,00161173542.002.130,98
2007-10-2620513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA115,10115,00159102981.185.299,80
2007-10-2920613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA115,35115,00157115911.337.021,85
2007-10-3020713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA115,92115,0011386501.002.708,00
2007-11-0220813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA117,30115,00169265413.113.259,30
2007-11-0520913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA116,89117,00209129861.517.933,54
2007-11-0621013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA117,09117,00204129771.519.476,93
2007-11-0721113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA115,16116,00187163341.881.023,44
2007-11-0821213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA113,32114,00180179292.031.714,28
2007-11-0921313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA115,25115,00134257492.967.572,25
2007-11-1221413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA112,81114,00237153651.733.325,65
2007-11-1321513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA110,99111,00211172721.917.019,28
2007-11-1421613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA108,93109,00250183451.998.320,85
2007-11-1521713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA110,17110,00336219262.415.587,42
2007-11-1621813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA113,70111,00318234292.663.877,30
2007-11-1921913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA110,22110,00303232882.566.803,36
2007-11-2022013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA107,98108,00296382054.125.375,90
2007-11-2122113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA107,92107,00233178151.922.594,80
2007-11-2222213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA107,43107,00405443864.768.387,98
2007-11-2322313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA111,37111,00417322463.591.237,02
2007-11-2622413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA114,56114,00373201112.303.916,16
2007-11-2722513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA113,36114,00349220872.503.782,32
2007-11-2822613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA113,58113,00244106281.207.128,24
2007-11-2922713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA112,86113,00187102341.155.009,24
2007-11-3022813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA113,68113,00180110311.254.004,08
2007-12-0322913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA115,11114,00225207652.390.259,15
2007-12-0423013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA117,71117,00284198292.334.071,59
2007-12-0523113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA119,55119,00363281233.362.104,65
2007-12-0623213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA123,52122,00369271553.354.185,60
2007-12-0723313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA125,50126,00604382434.799.496,50
2007-12-1023413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA122,93125,00489308143.787.965,02
2007-12-1123513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA122,22122,00352189542.316.557,88
2007-12-1223613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA121,75122,00322131701.603.447,50
2007-12-1323713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA121,97122,00260117341.431.195,98
2007-12-1423813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA122,01122,00298173392.115.531,39
2007-12-1723913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA123,04123,00301173012.128.715,04
2007-12-1824013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA124,39124,00268188232.341.392,97
2007-12-1924113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA123,23124,00342165162.035.266,68
2007-12-2024213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA123,85123,00281235622.918.153,70
2007-12-2124313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA122,41123,00298297823.645.614,62
2007-12-2424413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA123,52123,002037573935.416,96
2007-12-2724513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA123,92123,0018887891.089.132,88
2007-12-2824613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA124,28124,002035914734.991,92
2008-01-03113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA122,66123,002045737703.700,42
2008-01-04213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA123,65123,00194100121.237.983,80
2008-01-07313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA119,85120,00278172452.066.813,25
2008-01-08413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA118,19117,00304160111.892.340,09
2008-01-09513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA119,25119,00250112661.343.470,50
2008-01-10613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA122,14121,00268104401.275.141,60
2008-01-11713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA122,62122,00241152951.875.472,90
2008-01-14813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA122,61122,002075133629.357,13
2008-01-15913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA121,02121,002037730935.484,60
2008-01-161013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA118,36118,00296143321.696.335,52
2008-01-171113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA119,41118,00237136651.631.737,65
2008-01-181213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA117,03117,00282217682.547.509,04
2008-01-211313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA111,48112,00491322373.593.780,76
2008-01-221413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA104,32103,0011019736810.157.429,76
2008-01-231513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA112,73112,001084777428.763.855,66
2008-01-241613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA116,61116,00726444145.179.116,54
2008-01-251713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA115,42118,00624383044.421.047,68
2008-01-281813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA112,34113,00488186582.096.039,72
2008-01-291913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA114,24114,00251180752.064.888,00
2008-01-302013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA112,64113,00273159191.793.116,16
2008-01-312113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA113,22112,002458255934.631,10
2008-02-012213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA109,73110,00418233402.561.098,20
2008-02-042313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA109,34110,00346140331.534.368,22
2008-02-052413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA109,99109,00234141171.552.728,83
2008-02-062513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA108,56108,00264116821.268.197,92
2008-02-072613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA106,35106,00404287343.055.860,90
2008-02-112713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA101,87104,00422286462.918.168,02
2008-02-122813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA104,75102,00594466774.889.415,75
2008-02-132913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA105,97104,00411191232.026.464,31
2008-02-153113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA105,79107,00324132401.400.659,60
2008-02-183213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA106,12105,002018900944.468,00
2008-02-193313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA105,93106,001586133649.668,69
2008-02-203413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA107,40106,00158144351.550.319,00
2008-02-213513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA107,85107,001334490484.246,50
2008-02-223613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA108,98108,001685383586.639,34
2008-02-263813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA113,53113,00262110961.259.728,88
2008-02-273913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA110,93111,001998548948.229,64
2008-02-284013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA110,77111,001666701742.269,77
2008-02-294113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA109,78110,001385798636.504,44
2008-03-034213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA105,43106,00290153331.616.558,19
2008-03-044313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA107,80106,0020996431.039.515,40
2008-03-054413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA108,71108,00131105491.146.781,79
2008-03-064513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA108,19108,00173110721.197.879,68
2008-03-074613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA107,08107,00182132931.423.414,44
2008-03-104713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA106,97106,0015899471.064.030,59
2008-03-124913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA105,71106,001738316879.084,36
2008-03-135013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA105,83105,00198184511.952.669,33
2008-03-145113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA106,70105,00141106241.133.580,80
2008-03-185313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA103,25102,00286219462.265.924,50
2008-03-195413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA100,17101,00458429494.302.201,33
2008-03-205513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA93,9195,00876785717.378.602,61
2008-03-255613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA93,9096,00726368083.456.271,20
2008-03-265713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA92,8091,00646563265.227.052,80
2008-03-275813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA91,6090,00597427003.911.320,00
2008-03-285913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA94,4294,00472278032.625.159,26
2008-03-316013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA93,0294,00507496904.622.163,80
2008-04-016113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA93,7493,00233182361.709.442,64
2008-04-026213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA93,9094,0020110252962.662,80
2008-04-036313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA96,9096,00260162241.572.105,60
2008-04-046413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA97,1597,00291130221.265.087,30
2008-04-076513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA96,1096,001997536724.209,60
2008-04-086613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA95,5595,00244148791.421.688,45
2008-04-096713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA93,4193,001869031843.585,71
2008-04-106813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA91,4091,00275165101.509.014,00
2008-04-116913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA90,9591,00331185691.688.850,55
2008-04-147013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA85,8786,00673889747.640.197,38
2008-04-157113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA80,4682,00688937507.543.125,00
2008-04-167213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA83,9681,00835918017.707.611,96
2008-04-177313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA89,5488,00865642255.750.706,50
2008-04-187413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA92,0992,00786445464.102.241,14
2008-04-217513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA93,5794,00640422833.956.420,31
2008-04-227613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA93,0794,00529283262.636.300,82
2008-04-237713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA90,5091,00440279002.524.950,00
2008-04-247813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA90,1990,00203112991.019.056,81
2008-04-257913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA92,3592,00193169811.568.195,35
2008-04-288013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA95,7194,00246178941.712.634,74
2008-04-298113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA94,8394,002024740449.494,20
2008-04-308213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA95,4395,001457747739.296,21
2008-05-058313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA97,8797,00193164611.611.038,07
2008-05-068413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA101,04100,00357288502.915.004,00
2008-05-078513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA101,55101,00271109241.109.332,20
2008-05-088613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA98,8598,002047331724.669,35
2008-05-098713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA99,3798,001637453740.604,61
2008-05-128813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA100,49100,00212177631.785.003,87
2008-05-138913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA98,9399,00167137071.356.033,51
2008-05-149013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA98,9898,001153242320.893,16
2008-05-159113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA98,9898,001387627754.920,46
2008-05-169213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA98,8798,00173195121.929.151,44
2008-05-199313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA98,3298,001145052496.712,64
2008-05-209413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA98,0098,001973563349.174,00
2008-05-219513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA97,9197,001707027688.013,57
2008-05-229613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA96,4296,001825107492.416,94
2008-05-239713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA94,7194,002107571717.049,41
2008-05-269813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA95,2295,001969777930.965,94
2008-05-279913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA94,5094,001775827550.651,50
2008-05-2810013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA96,9896,001787457723.179,86
2008-05-2910113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA97,0096,001508199795.303,00
2008-05-3010213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA97,0896,00132112351.090.693,80
2008-06-0210313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA97,5197,001416346618.798,46
2008-06-0310413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA96,8996,001343937381.455,93
2008-06-0410513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA95,8695,001063193306.080,98
2008-06-0510613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA93,9894,001398352784.920,96
2008-06-0610713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA94,8494,001275400512.136,00
2008-06-0910813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA93,2393,001769149852.961,27
2008-06-1010913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA93,5293,001174086382.122,72
2008-06-1111013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA92,9593,001274329402.380,55
2008-06-1211113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA92,1192,001244329398.744,19
2008-06-1311213-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA92,1991,001494486413.564,34
2008-06-1611313-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA91,6691,001643432314.577,12
2008-06-1711413-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA90,4890,001795230473.210,40
2008-06-1811513-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA89,9990,00201145191.306.564,81
2008-06-1911613-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA89,9688,00250218991.970.034,04
2008-06-2011713-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA95,1492,00232248612.365.275,54
2008-06-2311813-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA91,9193,001618188752.559,08
2008-06-2411913-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA90,1790,001273708334.350,36
2008-06-2612013-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA89,1189,0015910641948.219,51
2008-06-2712113-Prva kot.C, redne delnice, v EURKRKGSI0031102120KRKA89,6490,00155170761.530.692,64
2008-06-3012215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA89,8489,00962364212.381,76
2008-07-0112315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA89,2389,001443869345.230,87
2008-07-0212415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA88,5388,001424591406.441,23
2008-07-0312515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA85,9286,00247136481.172.636,16
2008-07-0412615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA87,0186,00249237032.062.398,03
2008-07-0712715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA85,9985,00150130771.124.491,23
2008-07-0812815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA87,1086,00232294082.561.436,80
2008-07-0912915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA89,1988,00190120691.076.434,11
2008-07-1013015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA90,2390,00185179411.618.816,43
2008-07-1113115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA88,0889,001374910432.472,80
2008-07-1413215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA88,4187,001165263465.301,83
2008-07-1513315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA88,1287,00943917345.166,04
2008-07-1613415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA85,8586,001847794669.114,90
2008-07-1713515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA88,0288,001038728768.238,56
2008-07-1813615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA88,6688,001123256288.676,96
2008-07-2113715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA89,5189,001786725601.954,75
2008-07-2213815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA88,7089,001503675325.972,50
2008-07-2313915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA91,9491,00143132621.219.308,28
2008-07-2414015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA93,7793,001488994843.367,38
2008-07-2514115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA91,3491,001236043551.967,62
2008-07-2814215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA92,1791,001769150843.355,50
2008-07-2914315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA91,8491,00119113071.038.434,88
2008-07-3014415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA93,1093,0016610660992.446,00
2008-07-3114515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA93,9793,00197136121.279.119,64
2008-08-0114615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA93,6293,001626192579.695,04
2008-08-0414715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA93,1693,001036818635.164,88
2008-08-0514815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA93,6793,001045184485.585,28
2008-08-0614915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA94,2194,001367431700.074,51
2008-08-0715015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA93,9694,001303379317.490,84
2008-08-1115215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA94,1894,001134356410.248,08
2008-08-1215315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA93,2793,00993366313.946,82
2008-08-1315415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA92,5192,001202845263.190,95
2008-08-1415515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA92,0391,001015388495.857,64
2008-08-1815615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA91,9991,00129156481.439.459,52
2008-08-1915715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA91,1791,00108170721.556.454,24
2008-08-2015815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA90,3190,00113120421.087.513,02
2008-08-2115915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA88,2689,001534900432.474,00
2008-08-2216015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA89,8689,001283307297.167,02
2008-08-2516115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA89,3889,001135553496.327,14
2008-08-2616215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA88,6788,001776089539.911,63
2008-08-2716315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA87,9887,001857551664.336,98
2008-08-2816415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA88,0788,001183553312.912,71
2008-08-2916515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA88,8889,001445953529.102,64
2008-09-0116615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA90,1889,001143678331.682,04
2008-09-0216715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA90,1090,00120111691.006.326,90
2008-09-0316815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA89,2689,001004866434.339,16
2008-09-0416915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA89,4789,001206671596.854,37
2008-09-0517015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA88,6188,001386806603.079,66
2008-09-0817115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA88,9188,00149116341.034.378,94
2008-09-0917215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA88,0487,001659375825.375,00
2008-09-1017315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA87,4187,001226484566.766,44
2008-09-1117415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA84,5585,002117036594.893,80
2008-09-1217515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA83,8784,0022910047842.641,89
2008-09-1517615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA79,2878,00576504233.997.535,44
2008-09-1617715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA77,3178,00558300412.322.469,71
2008-09-1717815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA74,5774,00627442553.300.095,35
2008-09-1817915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA74,4172,00771703515.234.817,91
2008-09-1918015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA80,2779,00582418183.356.730,86
2008-09-2218115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA83,3883,00559320562.672.829,28
2008-09-2318215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA79,1680,00434230441.824.163,04
2008-09-2418315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA81,9080,002298246675.347,40
2008-09-2518415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA80,7980,001788494686.230,26
2008-09-2618515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA79,8380,001694652371.369,16
2008-09-2918615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA78,7979,001396306496.849,74
2008-09-3018715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA74,6374,00460303962.268.453,48
2008-10-0118815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA76,0276,00319172751.313.245,50
2008-10-0218915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA78,2278,00305216941.696.904,68
2008-10-0319015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA76,9776,00307246171.894.770,49
2008-10-0619115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,8772,00309173651.265.387,55
2008-10-0719215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,6971,00535449483.222.322,12
2008-10-0819315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,0766,00893667864.345.765,02
2008-10-0919415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,6569,00756489873.362.957,55
2008-10-1019515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,0563,00861530233.343.100,15
2008-10-1319615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,0266,00634468983.190.001,96
2008-10-1419715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA74,2273,00803547624.064.435,64
2008-10-1519815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA70,4271,00685322222.269.073,24
2008-10-1619915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA69,1667,00468302852.094.510,60
2008-10-1720015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA69,7170,00302157611.098.699,31
2008-10-2020115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,8970,00352266071.832.956,23
2008-10-2120215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA70,4970,00278168471.187.545,03
2008-10-2220315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,6969,0025811174767.542,06
2008-10-2320415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,0468,0025411566786.950,64
2008-10-2420515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,8265,00423279281.810.292,96
2008-10-2720615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,5660,00639534943.239.596,64
2008-10-2820715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,6262,00483402562.520.830,72
2008-10-2920815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,2263,00385281881.782.045,36
2008-10-3020915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,3964,00329196621.266.036,18
2008-11-0321015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,5865,0021411253737.971,74
2008-11-0421115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,4565,00278215461.431.731,70
2008-11-0521215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,8368,00345273441.854.743,52
2008-11-0621315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,1766,00292179361.186.825,12
2008-11-1021515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,5367,0019813350901.525,50
2008-11-1121615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,0165,0017611452755.946,52
2008-11-1221715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,0065,0021913827898.755,00
2008-11-1321815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,4564,00271172421.111.246,90
2008-11-1421915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,5464,00287161811.028.140,74
2008-11-1722015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA61,0962,00342186771.140.977,93
2008-11-1822115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA58,1658,00505319451.857.921,20
2008-11-1922215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA55,3255,00488293331.622.701,56
2008-11-2022315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA49,9350,00758652883.259.829,84
2008-11-2122415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA51,5550,00725569192.934.174,45
2008-11-2422515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA53,4553,00312198231.059.539,35
2008-11-2522615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA54,7655,00437329241.802.918,24
2008-11-2622715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA51,2753,00402256561.315.383,12
2008-11-2722815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA53,8452,00328207181.115.457,12
2008-11-2822915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA53,6053,0028416805900.748,00
2008-12-0123015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA52,7153,0027318479974.028,09
2008-12-0223115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA52,1751,0026816179844.058,43
2008-12-0323215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA52,6652,0015312830675.627,80
2008-12-0423315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA53,5753,0017417739950.278,23
2008-12-0523415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA52,9252,0011812795677.111,40
2008-12-0823515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA53,0554,0019918562984.714,10
2008-12-0923615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA53,0153,0023117092906.046,92
2008-12-1023715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA54,3854,00212193061.049.860,28
2008-12-1123815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA54,6054,0018512840701.064,00
2008-12-1223915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA53,7353,0018212463669.636,99
2008-12-1524015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA53,5853,0018817313927.630,54
2008-12-1624115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA53,7153,001456748362.435,08
2008-12-1724215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA53,4453,001227337392.089,28
2008-12-1824315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA52,7952,0016213724724.489,96
2008-12-1924415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA51,4551,0019715215782.811,75
2008-12-2224515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA48,1849,0035020201973.284,18
2008-12-2324615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA45,8546,00526462462.120.379,10
2008-12-2424715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA47,8246,00320211511.011.440,82
2008-12-2924815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA48,1048,0024012858618.469,80
2008-12-3024915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA49,0348,00272213251.045.564,75
2008-12-3125015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA48,0348,001117165344.134,95
2009-01-05115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA47,6347,0017210295490.350,85
2009-01-06215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA48,0047,0018515792758.016,00
2009-01-07315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA50,7949,0020812213620.298,27
2009-01-08415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA50,8050,00225202971.031.087,60
2009-01-09515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA52,1251,0014313083681.885,96
2009-01-12615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA53,3752,0019713906742.163,22
2009-01-13715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA51,0951,0021815947814.732,23
2009-01-14815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA51,9751,001198925463.832,25
2009-01-15915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA52,0651,0013914780769.446,80
2009-01-161015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA53,7153,0013310530565.566,30
2009-01-191115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA55,3255,0019914934826.148,88
2009-01-201215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA53,3954,001907828417.936,92
2009-01-211315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA52,0252,0022816400853.128,00
2009-01-221415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA52,9453,00272235601.247.266,40
2009-01-231515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA54,8553,00261182541.001.231,90
2009-01-261615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA54,7854,002106729368.614,62
2009-01-271715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA54,8055,0023813283727.908,40
2009-01-281815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA54,1554,001457662414.897,30
2009-01-291915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA54,4254,001405634306.602,28
2009-01-302015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA54,2754,001146286341.141,22
2009-02-022115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA54,1254,001116743364.931,16
2009-02-042315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA54,5654,001057445406.199,20
2009-02-052415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA56,6956,0020712588713.613,72
2009-02-062515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA57,4757,0026515761905.784,67
2009-02-092615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA58,8558,00286250291.472.956,65
2009-02-102715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA57,9358,00332229571.329.899,01
2009-02-112815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA57,8557,0027114104815.916,40
2009-02-122915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA58,6057,001364351254.968,60
2009-02-133015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA58,4958,001505281308.885,69
2009-02-163115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA57,6957,001623101178.896,69
2009-02-173215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA56,3656,0024210868612.520,48
2009-02-183315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA56,0656,00248195181.094.179,08
2009-02-193415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA56,9456,0018913274755.821,56
2009-02-203515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA55,9256,0019812474697.546,08
2009-02-233615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA54,6955,00277190151.039.930,35
2009-02-243715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA52,1152,00318200661.045.639,26
2009-02-253815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA53,0253,0024816172857.439,44
2009-02-263915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA52,9152,0018510046531.533,86
2009-02-274015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA52,7152,001254774251.637,54
2009-03-024115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA52,5752,00241251391.321.557,23
2009-03-034215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA51,6252,00249212361.096.202,32
2009-03-044315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA51,9251,001687686399.057,12
2009-03-054415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA52,0052,0018214594758.888,00
2009-03-064515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA51,8751,0022115975828.623,25
2009-03-094615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA50,2050,0019416338820.167,60
2009-03-104715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA49,7249,00295254151.263.633,80
2009-03-114815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA52,2251,00204195731.022.102,06
2009-03-124915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA51,2051,0018711006563.507,20
2009-03-135015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA52,9552,0015811197592.881,15
2009-03-165115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA54,6054,00212197931.080.697,80
2009-03-175215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA53,2653,0024912400660.424,00
2009-03-185315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA53,7453,001124627248.654,98
2009-03-195415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA53,1353,001367067375.469,71
2009-03-205515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA51,1151,00358217271.110.466,97
2009-03-235615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA52,6452,001197382388.588,48
2009-03-245715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA53,9754,0018611913642.944,61
2009-03-255815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA53,9553,0017318265985.396,75
2009-03-265915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA54,4854,001699979543.655,92
2009-03-276015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA53,9253,001317587409.091,04
2009-03-306115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA52,2652,001667692401.983,92
2009-03-316215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA52,9352,0014410552558.517,36
2009-04-016315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA53,0052,001099387497.511,00
2009-04-026415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA53,6953,00632852153.123,88
2009-04-036515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA53,0053,0017713452712.956,00
2009-04-066615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA53,2553,001154841257.783,25
2009-04-076715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA52,4452,001958267433.521,48
2009-04-086815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA51,6051,0027818294943.970,40
2009-04-096915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA51,6151,0023517540905.239,40
2009-04-147015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA52,4552,001685665297.129,25
2009-04-157115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA51,7051,0020614407744.841,90
2009-04-167215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA52,0352,001268213427.322,39
2009-04-177315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA51,5951,001496720346.684,80
2009-04-207415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA51,4851,001989307479.124,36
2009-04-217515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA50,6550,0026015366778.287,90
2009-04-227615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA51,6051,001037373380.446,80
2009-04-237715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA51,7051,001198701449.841,70
2009-04-247815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA51,9251,00832542131.980,64
2009-04-287915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA52,6452,001063894204.980,16
2009-04-298015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA52,7352,00772256118.958,88
2009-04-308115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA55,1054,00230220181.213.191,80
2009-05-048215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA57,0956,0021216763956.999,67
2009-05-058315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA58,8858,00395389562.293.729,28
2009-05-068415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA58,4758,00396307421.797.484,74
2009-05-078515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,3659,00414309171.866.150,12
2009-05-088615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,2461,00405408892.544.931,36
2009-05-118715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,6263,00370284121.807.571,44
2009-05-128815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,5762,00413322242.016.255,68
2009-05-138915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,5762,00297242331.516.258,81
2009-05-149015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,9560,00333280721.710.988,40
2009-05-159115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,8264,00275234451.519.704,90
2009-05-189215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,2566,00567506793.357.483,75
2009-05-199315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,5468,00501419902.877.994,60
2009-05-209415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,6868,00356195121.320.572,16
2009-05-219515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,0166,0029111069730.664,69
2009-05-229615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,4666,0027313110884.400,60
2009-05-259715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,7268,0021911705792.662,60
2009-05-269815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,0967,0021311613779.116,17
2009-05-279915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,6668,0021012011824.675,26
2009-05-2810015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,0067,0016610504714.272,00
2009-05-2910115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,9968,001589380637.746,20
2009-06-0110215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA69,9369,00196159621.116.222,66
2009-06-0210315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA70,9470,00296222041.575.151,76
2009-06-0310415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,4172,00482366992.657.374,59
2009-06-0410515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,4772,00408301012.181.419,47
2009-06-0510615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA73,3373,00310224931.649.411,69
2009-06-0810715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA74,5375,00454326352.432.286,55
2009-06-0910815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,6472,00449257481.870.334,72
2009-06-1010915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,7572,00312160461.151.300,50
2009-06-1111015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,9471,002029458680.408,52
2009-06-1211115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,8371,002139321669.527,43
2009-06-1511215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA69,0270,00429175231.209.437,46
2009-06-1611315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,8468,00330153361.055.730,24
2009-06-1711415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA69,8469,00237155511.086.081,84
2009-06-1811515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA70,0069,00257286062.002.420,00
2009-06-1911615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA69,9870,00197188571.319.612,86
2009-06-2211715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,4369,0023613234905.602,62
2009-06-2311815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,5567,001908468572.013,40
2009-06-2411915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,1268,001545046343.733,52
2009-06-2612015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA69,6369,001354463310.758,69
2009-06-2912115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA70,0069,001458212574.840,00
2009-06-3012215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA69,9769,0018811204783.943,88
2009-07-0112315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,9169,002068817607.579,47
2009-07-0312515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA69,9669,0021812004839.799,84
2009-07-0612615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,0768,001947101483.365,07
2009-07-0712715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,2567,0021812090813.052,50
2009-07-0812815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,3666,001627235480.114,60
2009-07-0912915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,8265,001516811448.300,02
2009-07-1013015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,4365,00913526230.706,18
2009-07-1313115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,0064,001053012195.780,00
2009-07-1413215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,9666,001657713516.462,48
2009-07-1513315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA69,4568,0021213478936.047,10
2009-07-1613415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA69,8570,0017611723818.851,55
2009-07-1713515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA69,4769,001596766470.034,02
2009-07-2013615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA69,9169,001595560388.699,60
2009-07-2113715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA69,3369,001536749467.908,17
2009-07-2213815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA69,4969,001527640530.903,60
2009-07-2313915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA69,0769,001014224291.751,68
2009-07-2414015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA70,0169,0018410932765.349,32
2009-07-2714115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA70,8670,00242143591.017.478,74
2009-07-2814215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,9869,001437699531.077,02
2009-07-2914315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,8768,001256545450.754,15
2009-07-3014415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA70,0169,001809457662.084,57
2009-07-3114515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA70,9870,00231198561.409.378,88
2009-08-0314615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,6171,001407929567.795,69
2009-08-0414715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,1371,001177015498.976,95
2009-08-0514815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,5871,00221174751.250.860,50
2009-08-0614915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,0071,00273225491.623.528,00
2009-08-0715015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,6071,00953079220.456,40
2009-08-1015115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,7871,001178932641.138,96
2009-08-1115215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,6871,001725547397.608,96
2009-08-1215315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA70,4270,001655730403.506,60
2009-08-1315415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,3571,001193753267.776,55
2009-08-1415515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,6671,00963703265.356,98
2009-08-1715615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA70,5570,001497055497.730,25
2009-08-1815715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,4871,001348058575.985,84
2009-08-1915815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,5271,001489117652.047,84
2009-08-2015915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,6471,001435561398.390,04
2009-08-2116015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,0272,0016210665768.093,30
2009-08-2416115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,1572,00209229691.657.213,35
2009-08-2516215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,1472,0019610658768.868,12
2009-08-2616315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,2172,0021913759993.537,39
2009-08-2816515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,1772,001197134514.860,78
2009-08-3116615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,8172,001476845498.384,45
2009-09-0116715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,7972,00174267831.949.534,57
2009-09-0216815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,5671,001867761555.377,16
2009-09-0316915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA70,8371,0021712327873.121,41
2009-09-0417015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,8071,00121209131.501.553,40
2009-09-0717115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,9071,001283242233.099,80
2009-09-0817215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,0472,001846452464.802,08
2009-09-0917315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,0272,00201156361.126.104,72
2009-09-1017415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,0972,00210162131.168.795,17
2009-09-1117515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,6972,0013310201741.510,69
2009-09-1417615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,9972,001636396460.448,04
2009-09-1517715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,0671,001807006504.852,36
2009-09-1617815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,2072,001657351530.742,20
2009-09-1717915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,2072,0017813173951.090,60
2009-09-1818015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,7772,0017813127955.251,79
2009-09-2118115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,7972,001628480608.779,20
2009-09-2218215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,0072,00214143221.031.184,00
2009-09-2318315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,0172,00173151981.094.407,98
2009-09-2418415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,7571,0014913250950.687,50
2009-09-2518515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,3871,001628926637.137,88
2009-09-2818615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,7471,001234827346.288,98
2009-09-2918715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,9771,00289239201.721.522,40
2009-09-3018815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,1072,00183180151.298.881,50
2009-10-0118915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,2072,0014811471828.206,20
2009-10-0219015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,7371,00137156121.119.848,76
2009-10-0519115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,7071,001588423603.929,10
2009-10-0619215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,4272,00207209711.518.719,82
2009-10-0719315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,7672,00135150451.094.674,20
2009-10-0819415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,8272,00183173861.266.048,52
2009-10-0919515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA73,9473,00145156731.158.861,62
2009-10-1219615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA73,8674,00201146821.084.412,52
2009-10-1319715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA73,7773,00160216841.599.628,68
2009-10-1419815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA74,6374,00186227031.694.324,89
2009-10-1519915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA75,4675,00279343872.594.843,02
2009-10-1620015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA76,1776,001948363637.009,71
2009-10-1920115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA75,4375,0022012171918.058,53
2009-10-2020215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA74,0474,00268166571.233.284,28
2009-10-2120315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA73,7573,001416974514.332,50
2009-10-2220415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,5772,001908426611.474,82
2009-10-2320515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,2972,00509320432.284.345,47
2009-10-2620615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA70,9871,00280171511.217.377,98
2009-10-2720715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA70,3170,00316175001.230.425,00
2009-10-2820815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA70,7070,0022410910771.337,00
2009-10-2920915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,4071,001466663482.401,20
2009-10-3021015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,9272,001487545550.181,40
2009-11-0221115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,2171,001698834629.069,14
2009-11-0321215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA70,6270,001676596465.809,52
2009-11-0421315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,1971,001337013506.268,47
2009-11-0521415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,4672,001479179665.110,34
2009-11-0621515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,0271,00235175181.261.646,36
2009-11-0921615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,3372,001024366315.792,78
2009-11-1021715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,0072,001637277523.944,00
2009-11-1121815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,1372,0017010993792.925,09
2009-11-1221915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,3472,001032527182.803,18
2009-11-1322015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,1472,001275742414.227,88
2009-11-1622115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA70,9771,00226144461.025.232,62
2009-11-1722215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA70,8070,001157591537.442,80
2009-11-1822315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA70,1870,001727303512.524,54
2009-11-1922415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA70,4670,00948791619.413,86
2009-11-2022515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA70,1870,001345289371.182,02
2009-11-2322615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA69,8770,001525265367.865,55
2009-11-2422715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,9669,00288162261.118.944,96
2009-11-2522815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA69,0468,00347235611.626.651,44
2009-11-2622915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,5368,001364971340.662,63
2009-11-2723015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,3968,001445931405.621,09
2009-11-3023115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,7167,0026712145810.192,95
2009-12-0123215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,5767,0026713827934.290,39
2009-12-0223315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,9268,001537800537.576,00
2009-12-0323415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,1268,001173532240.599,84
2009-12-0423515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,0767,001264372297.602,04
2009-12-0723615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,6067,001354592310.419,20
2009-12-0823715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,1467,001687673515.165,22
2009-12-0923815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,6066,0016913863923.275,80
2009-12-1023915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,2765,0019711082723.322,14
2009-12-1124015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,5564,00300214111.382.080,05
2009-12-1424115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,2465,0018610001662.466,24
2009-12-1524215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,9666,0018811168736.641,28
2009-12-1624315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,2065,001347216470.483,20
2009-12-1724415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,8364,001609489615.171,87
2009-12-1824515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,3964,002119604618.401,56
2009-12-2124615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,8064,0020810808689.550,40
2009-12-2224715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,0363,00300201791.292.061,37
2009-12-2324815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,1964,0020711733753.141,27
2009-12-2824915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,4663,00280184601.171.471,60
2009-12-2925015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,2663,002288828558.459,28
2009-12-3025115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,9664,001427221461.855,16
2010-01-0425215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,9465,001084817317.632,98
2010-01-05215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,9168,0016611346781.852,86
2010-01-06315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,0168,00245166691.133.658,69
2010-01-07415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,4167,00237203671.372.939,47
2010-01-08515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,1167,001045346358.770,06
2010-01-11615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,0866,001418790589.633,20
2010-01-12715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,1067,001155847392.333,70
2010-01-13815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,6867,001479110607.454,80
2010-01-14915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,3366,001586938460.197,54
2010-01-151015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,7466,00763474231.854,76
2010-01-181115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,6867,00939441629.525,88
2010-01-191215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,7666,00139347212.317.973,96
2010-01-201315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,6766,008714107940.513,69
2010-01-211415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,4966,00853055203.126,95
2010-01-221515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,5466,00211156421.040.818,68
2010-01-251615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,6366,0017010028668.165,64
2010-01-261715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,4966,001295897392.091,53
2010-01-271815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,9866,00752293151.292,14
2010-01-281915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,5866,0013313972930.255,76
2010-01-292015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,0766,00798454558.555,78
2010-02-012115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,5765,00772294150.417,58
2010-02-022215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,8764,001579339605.820,93
2010-02-032315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,4765,001275544362.965,68
2010-02-042415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,9466,001859970657.421,80
2010-02-052515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,9765,002169159595.060,23
2010-02-092615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,9164,001739064588.344,24
2010-02-102715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,8964,0018012658821.377,62
2010-02-112815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,1965,00747617496.552,23
2010-02-122915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,2065,00983652241.762,40
2010-02-153015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,0066,00854625305.250,00
2010-02-163115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,0866,00842978196.786,24
2010-02-173215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,0266,00248160551.059.951,10
2010-02-183315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,6365,001374966325.918,58
2010-02-193415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,3765,0015310944715.409,28
2010-02-223515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,5464,001869758629.781,32
2010-02-233615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,4164,0018310249660.138,09
2010-02-243715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,8664,001939903642.308,58
2010-02-253815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,0064,00893145204.425,00
2010-02-263915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,4464,001359058583.697,52
2010-03-014015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,0164,001175908378.171,08
2010-03-024115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,3963,001528608545.661,12
2010-03-034215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,7963,001035553354.225,87
2010-03-044315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,6264,00176218721.413.368,64
2010-03-054415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,7664,001127128461.609,28
2010-03-084515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,0364,00963901249.781,03
2010-03-094615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,1564,001336732431.857,80
2010-03-104715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,0164,00174164431.052.516,43
2010-03-114815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,5064,001236679430.795,50
2010-03-124915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,7164,001042999194.065,29
2010-03-155015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,5764,001598983580.032,31
2010-03-165115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,9964,0021912573817.119,27
2010-03-175215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,1064,00170219771.430.702,70
2010-03-185315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,9265,0016412730839.161,60
2010-03-195415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,6966,00195180521.221.939,88
2010-03-225515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,0567,00275231131.572.839,65
2010-03-235615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,8668,00228199091.370.933,74
2010-03-245715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,8168,0018013022896.043,82
2010-03-255815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,9068,00221191871.321.984,30
2010-03-265915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA69,6069,00191165771.153.759,20
2010-03-296015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA69,0469,00143203061.401.926,24
2010-03-306115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA70,5069,00278405022.855.391,00
2010-03-316215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA72,6972,00413685784.984.934,82
2010-04-016315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,7372,00189191661.374.777,18
2010-04-066415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA69,5470,0018813032906.245,28
2010-04-076515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA69,8669,00180164801.151.292,80
2010-04-086615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA70,0570,00925926415.116,30
2010-04-096715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA70,6970,001268381592.452,89
2010-04-126815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,8871,00176206701.485.759,60
2010-04-136915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,0070,00994434314.814,00
2010-04-147015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA71,0070,001145305376.655,00
2010-04-157115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA70,9571,001348802624.501,90
2010-04-167215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA70,7470,001165373380.086,02
2010-04-197315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA70,2870,001226796477.622,88
2010-04-207415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA70,1970,001345816408.225,04
2010-04-217515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA69,8069,001106910482.318,00
2010-04-227615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA69,8669,001226088425.307,68
2010-04-237715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA70,0069,001104729331.030,00
2010-04-267815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA69,8969,00743098216.519,22
2010-04-287915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,7669,001368922613.476,72
2010-04-298015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA69,0068,001579817677.373,00
2010-04-308115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA69,0068,00402988206.172,00
2010-05-038215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,6468,00663760258.086,40
2010-05-048315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA69,1669,00813421236.596,36
2010-05-058415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,2567,001195005341.591,25
2010-05-068515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,0267,001806563439.852,26
2010-05-078615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,5965,00285218841.435.371,56
2010-05-108715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,9168,0016512541864.200,31
2010-05-118815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,4168,0014613693936.738,13
2010-05-128915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,9568,0012310184692.002,80
2010-05-139015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA68,0368,001248523579.819,69
2010-05-149115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,0167,0014412954868.047,54
2010-05-179215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,5767,001016478437.718,46
2010-05-189315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,6765,00201183931.207.868,31
2010-05-199415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,3965,0018315128989.219,92
2010-05-209515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,9765,00228218461.441.180,62
2010-05-219615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,6165,00205175481.151.324,28
2010-05-249715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,0165,0013114897968.453,97
2010-05-259815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,0264,00178170601.092.181,20
2010-05-269915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,0164,0018414622950.576,22
2010-05-2710015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,6165,001055494360.461,34
2010-05-2810115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,6065,00145158601.056.276,00
2010-05-3110215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,5466,00855232348.137,28
2010-06-0110315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,4266,001027310485.530,20
2010-06-0210415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,4066,001057684510.217,60
2010-06-0310515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,1166,00138162411.089.933,51
2010-06-0410615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,8667,00884743321.859,98
2010-06-0710715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,2766,001047926525.256,02
2010-06-0810815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,1366,00604379289.583,27
2010-06-0910915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,1666,009410064665.834,24
2010-06-1011015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,0666,009410500704.130,00
2010-06-1111115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,1166,00956884455.101,24
2010-06-1411215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,3066,00933269216.734,70
2010-06-1511315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,9166,00969487634.775,17
2010-06-1611415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,6267,00185307372.078.435,94
2010-06-1711515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,6067,005512202824.855,20
2010-06-1811615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,1066,0011314042928.176,20
2010-06-2111715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,0666,001368137537.530,22
2010-06-2211815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,7566,001146842456.703,50
2010-06-2311915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,0066,0014814435967.145,00
2010-06-2412015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,1467,00233179951.208.184,30
2010-06-2812115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,7765,00883388222.828,76
2010-06-2912215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,2465,00963540230.949,60
2010-06-3012315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,5065,00151197731.295.131,50
2010-07-0112415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,5165,00976398419.132,98
2010-07-0212515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,2964,00725945382.204,05
2010-07-0512615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,9364,00873153204.724,29
2010-07-0612715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,9263,00225173771.110.737,84
2010-07-0712815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,8663,001135002319.427,72
2010-07-0812915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,0664,00693917250.923,02
2010-07-0913015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,6365,00864933323.752,79
2010-07-1213115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,9664,00752696172.436,16
2010-07-1313215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,4264,001114706303.160,52
2010-07-1413315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,6364,00973369217.738,47
2010-07-1513415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,8264,001487384486.014,88
2010-07-1613515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,9965,0011713797896.667,03
2010-07-1913615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,3064,00834845311.533,50
2010-07-2013715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,4364,0013511020710.018,60
2010-07-2113815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,4464,00904418284.695,92
2010-07-2213915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,6664,00923141203.097,06
2010-07-2314015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,5164,00953029195.400,79
2010-07-2614115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,4664,00793055196.925,30
2010-07-2714215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,4864,001367788502.170,24
2010-07-2814315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,0864,001297847510.682,76
2010-07-2914415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,7664,001123322215.132,72
2010-07-3014515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,2265,001868789573.218,58
2010-08-0214615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,6965,0017713551890.165,19
2010-08-0314715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,8865,001037885519.463,80
2010-08-0414815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,2565,00835523365.898,75
2010-08-0514915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,2466,0010912161805.544,64
2010-08-0615015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,9967,00227180781.229.123,22
2010-08-0915115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,7966,00791685112.541,15
2010-08-1015215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,0766,00165197431.304.420,01
2010-08-1115315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,9765,00974401290.333,97
2010-08-1215415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,6465,00623010197.576,40
2010-08-1315515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,7266,001115471365.025,12
2010-08-1615615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,1066,001456083402.086,30
2010-08-1715715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,3066,001567869521.714,70
2010-08-1815815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,8966,001339223616.926,47
2010-08-1915915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,0966,0013911259755.366,31
2010-08-2025315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,7266,001647164477.982,08
2010-08-2325415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,9066,00864694314.028,60
2010-08-2425515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,5766,0015711495765.222,15
2010-08-2525615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,3666,0017113862933.744,32
2010-08-2625715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,1567,00137257901.731.798,50
2010-08-2725815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA67,0766,00171157611.057.090,27
2010-08-3025915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,0766,001022134140.993,38
2010-08-3126015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,8966,001486222409.967,58
2010-09-0126115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,1866,001335849387.086,82
2010-09-0226215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,3466,001035618372.698,12
2010-09-0326315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,9366,00711617106.608,81
2010-09-0626415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA66,1065,00724052267.837,20
2010-09-0726515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,6965,00894828317.151,32
2010-09-0826615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,3465,001515154331.608,36
2010-09-0926715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,8564,0015610263665.555,55
2010-09-1026815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,1964,002029245593.436,55
2010-09-1326915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,0964,001464937316.412,33
2010-09-1427015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,1964,0016912237797.730,03
2010-09-1527115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,6764,001206580425.528,60
2010-09-1627215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,2264,0013911651748.227,22
2010-09-1727315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,9664,001195600363.776,00
2010-09-2027415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,5764,00722843183.572,51
2010-09-2127515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,3764,00956142395.360,54
2010-09-2227615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,1564,001114914320.147,10
2010-09-2327715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA65,0064,00965211338.715,00
2010-09-2427815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,6764,00845765372.822,55
2010-09-2727915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,3664,0013013638877.741,68
2010-09-2828015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,3164,001107279468.112,49
2010-09-2928115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,0664,0014912384793.319,04
2010-09-3028215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,4963,00256306391.945.270,11
2010-10-0128315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,2563,001448466535.474,50
2010-10-0428415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,0962,001028679547.558,11
2010-10-0528515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA61,9462,001376845423.979,30
2010-10-0628615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,2063,0015310964692.924,80
2010-10-0728715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,8563,0010710890695.326,50
2010-10-0828815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,9464,00935655361.580,70
2010-10-1128915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,9263,0011612012755.795,04
2010-10-1229015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,6762,001019351586.027,17
2010-10-1329115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,0262,0014711874748.299,48
2010-10-1429215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,7163,001378594547.523,74
2010-10-1529315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,0063,00192241021.542.528,00
2010-10-1829415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,7063,00804216268.559,20
2010-10-1929515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,0063,001659718621.952,00
2010-10-2029615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,7963,001367680489.907,20
2010-10-2129715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,5863,00149161961.029.741,68
2010-10-2229815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,4563,00938248523.335,60
2010-10-2529915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,2663,001638949566.113,74
2010-10-2630015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,5262,001457720482.654,40
2010-10-2730115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,8662,001099390590.255,40
2010-10-2830215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,9262,0013210516661.666,72
2010-10-2930315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,9062,001207082445.457,80
2010-11-0230415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,6562,001739208576.881,20
2010-11-0330515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,5162,001567421463.886,71
2010-11-0430615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,5162,001266281392.625,31
2010-11-0530715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,7262,001678606539.768,32
2010-11-0830815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,3962,001759489592.018,71
2010-11-0930915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,0962,001588375520.003,75
2010-11-1031015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA61,6661,0021213601838.637,66
2010-11-1131115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,9460,00258194251.183.759,50
2010-11-1231215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA61,0861,0014413694836.429,52
2010-11-1531315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,1961,001437493465.989,67
2010-11-1631415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,9962,0016814222895.843,78
2010-11-1731515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,0063,0014614996944.748,00
2010-11-1831615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,8663,0016413679873.540,94
2010-11-1931715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,5463,001168928567.285,12
2010-11-2231815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,8962,00985219328.222,91
2010-11-2331915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,5062,001157032439.500,00
2010-11-2432015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,4562,00934918307.129,10
2010-11-2532115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,6162,001016889431.320,29
2010-11-2632215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,3162,00211178941.114.975,14
2010-11-2932315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,7562,001156971437.430,25
2010-11-3032415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,0063,00121178991.127.637,00
2010-12-0132515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,0763,001098792554.511,44
2010-12-0232615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,4863,00167344152.184.664,20
2010-12-0632715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,100,00173474032.991.129,30
2010-12-0732815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,900,00238634923.993.646,80
2010-12-0832915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,900,0015415507975.390,30
2010-12-0933015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,500,001459094577.469,00
2010-12-1033115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,400,0012912610799.474,00
2010-12-1333215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,700,001291156767.368.561,20
2010-12-1433315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,830,001336014383.873,62
2010-12-1533415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,400,0014513597862.049,80
2010-12-1633515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,000,001219098573.174,00
2010-12-1733615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,690,0012710496668.490,24
2010-12-2033715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,130,001288563540.582,19
2010-12-2133815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,950,001069317586.505,15
2010-12-2233915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,800,0011010016629.004,80
2010-12-2734115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,500,00805068316.750,00
2010-12-2834215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,230,001247099441.770,77
2010-12-2934315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,500,00988838552.375,00
2010-12-3034415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,950,00968461532.619,95
2011-01-03115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,600,00444278267.802,80
2011-01-04215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA61,050,00127251801.537.239,00
2011-01-05315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,300,00129278591.735.615,70
2011-01-06415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,500,00719692605.750,00
2011-01-07515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,770,00746656417.797,12
2011-01-10615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,250,00718617536.408,25
2011-01-11715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,000,0091192401.192.880,00
2011-01-12815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,200,00154187721.167.618,40
2011-01-13915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,690,0011510397651.787,93
2011-01-141015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,790,00176218791.395.661,41
2011-01-171115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,100,00166186861.197.772,60
2011-01-181215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,000,00679658618.112,00
2011-01-191315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,700,00722781177.149,70
2011-01-201415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,000,00197214971.375.808,00
2011-01-211515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,200,00168255491.640.245,80
2011-01-241615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,200,00819016578.827,20
2011-01-251715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,480,0011713467868.352,16
2011-01-261815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,100,00895805372.100,50
2011-01-271915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,330,00957421477.392,93
2011-01-282015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,430,00117155521.002.015,36
2011-01-312115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,000,0012015269977.216,00
2011-02-012215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,000,00218320462.050.944,00
2011-02-022315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,400,0013610180655.592,00
2011-02-032415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,800,001125850373.230,00
2011-02-042515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,500,0017510027636.714,50
2011-02-072615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA64,340,0027313942897.028,28
2011-02-092715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,750,0016312245780.618,75
2011-02-102815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,710,0015011277718.457,67
2011-02-112915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,760,001115564354.760,64
2011-02-143015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,510,0016910508667.363,08
2011-02-153115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,330,0014512861814.487,13
2011-02-163215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,500,0016610686678.561,00
2011-02-173315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA63,300,00794817304.916,10
2011-02-183415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA62,800,001376742423.397,60
2011-02-213515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA61,400,0027113570833.198,00
2011-02-223615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA61,500,0021812538771.087,00
2011-02-233715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA61,480,0018212322757.556,56
2011-02-243815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA61,500,001789918609.957,00
2011-02-253915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA61,400,001244406270.528,40
2011-02-284015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA61,100,00935221319.003,10
2011-03-014115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA61,500,0015810105621.457,50
2011-03-024215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA61,070,00663079188.034,53
2011-03-034315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,020,0017914387863.507,74
2011-03-044415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA61,000,0015512781779.641,00
2011-03-074515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,850,00989073552.092,05
2011-03-084615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,500,001156507393.673,50
2011-03-094715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,320,001195839352.208,48
2011-03-104815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,900,001097006426.665,40
2011-03-114915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,750,001458421511.575,75
2011-03-145015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,500,0015411474694.177,00
2011-03-155115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA59,500,00230173341.031.373,00
2011-03-165215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA59,500,0018312000714.000,00
2011-03-175315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA59,610,00193179881.072.264,68
2011-03-185415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA61,000,00243372742.273.714,00
2011-03-215515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,800,001058277503.241,60
2011-03-225615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,410,001005586337.450,26
2011-03-235715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,500,0016115161917.240,50
2011-03-255915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA61,300,00184349092.139.921,70
2011-03-286015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,990,009710556643.810,44
2011-03-296115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,480,00914447268.954,56
2011-03-306215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,200,001108602517.840,40
2011-03-316315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,000,0097815714.894.260,00
2011-04-016415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,000,00894718283.080,00
2011-04-046515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA59,500,00724822286.909,00
2011-04-056615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA59,650,0012612376738.228,40
2011-04-066715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,000,001158532511.920,00
2011-04-076815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA59,980,0013916356981.032,88
2011-04-086915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA59,970,001255972358.140,84
2011-04-117015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA59,950,00762351140.942,45
2011-04-127115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA59,500,0017012878766.241,00
2011-04-137215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA59,500,001054952294.644,00
2011-04-147315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA59,990,00159592163.552.367,84
2011-04-157415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA59,800,001107315437.437,00
2011-04-187515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA59,320,001056716398.393,12
2011-04-197615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA57,870,0016210417602.831,79
2011-04-207715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA58,900,0015712026708.331,40
2011-04-217815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA57,000,00187212251.209.825,00
2011-04-267915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA58,750,001385760338.400,00
2011-04-288015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA59,500,00121183121.089.564,00
2011-04-298115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA59,500,00887187427.626,50
2011-05-038215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA58,890,001005802341.679,78
2011-05-048315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA59,000,00957317431.703,00
2011-05-058415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA58,500,00634665272.902,50
2011-05-068515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA58,750,009510051590.496,25
2011-05-098615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA58,500,00122210061.228.851,00
2011-05-108715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA58,750,00158268121.575.205,00
2011-05-118815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA58,510,0083184871.081.674,37
2011-05-128915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA58,550,0012412051705.586,05
2011-05-139015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA59,350,00185286441.700.021,40
2011-05-169115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,000,001329178550.680,00
2011-05-179215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,000,00938513510.780,00
2011-05-189315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,000,001239760585.600,00
2011-05-199415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,200,001267735465.647,00
2011-05-209515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,200,0014213344803.308,80
2011-05-239615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,200,0016710523633.484,60
2011-05-249715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,400,0013410113610.825,20
2011-05-259815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,200,001458710524.342,00
2011-05-269915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,040,0014112805768.812,20
2011-05-2710015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,000,0015414129847.740,00
2011-05-3010115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,300,00723966239.149,80
2011-05-3110215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,310,001147044424.823,64
2011-06-0110315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,000,00798536512.160,00
2011-06-0210415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA59,890,001337938475.406,82
2011-06-0310515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,000,001378836530.160,00
2011-06-0610615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA59,900,00595205311.779,50
2011-06-0710715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,100,0014013334801.373,40
2011-06-0810815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,050,001237969478.538,45
2011-06-0910915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,500,001037127431.183,50
2011-06-1011015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,500,00705995362.697,50
2011-06-1311115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,050,001176357381.737,85
2011-06-1411215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,000,00923617217.020,00
2011-06-1511315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,000,0016414856891.360,00
2011-06-1611415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,000,0011714187851.220,00
2011-06-1711515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,000,007112410744.600,00
2011-06-2011615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,010,00118196761.180.756,76
2011-06-2111715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,000,00808212492.720,00
2011-06-2211815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,010,007814144848.781,44
2011-06-2311915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,010,0062317901.907.717,90
2011-06-2412015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,000,00604620277.200,00
2011-06-2712115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,150,00645111307.426,65
2011-06-2812215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,000,00755815348.900,00
2011-06-2912315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,000,008014249854.940,00
2011-06-3012415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,000,007310087605.220,00
2011-07-0112515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,000,00421938116.280,00
2011-07-0412615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA59,700,00572219132.474,30
2011-07-0512715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA59,900,009914778885.202,20
2011-07-0612815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA59,800,00663168189.446,40
2011-07-0712915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA59,790,00676330378.470,70
2011-07-0813015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,150,00153542223.261.453,30
2011-07-1113115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,000,00799390563.400,00
2011-07-1213215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,200,001109909596.521,80
2011-07-1313315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,000,0011214369862.140,00
2011-07-1413415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,300,009514154853.486,20
2011-07-1513515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,600,0015216176980.265,60
2011-07-1813615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,000,00727028421.680,00
2011-07-1913715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,000,00824013240.780,00
2011-07-2013815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,010,00958036482.240,36
2011-07-2113915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,000,001018535512.100,00
2011-07-2214015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,090,0071299671.800.717,03
2011-07-2514115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,000,0096214641.287.840,00
2011-07-2614215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,300,00917016423.064,80
2011-07-2714315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,050,008115480929.574,00
2011-07-2814415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,500,00959195556.297,50
2011-07-2914515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,410,007514207858.244,87
2011-08-0114615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,100,001159839591.323,90
2011-08-0214715-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,150,00115257341.547.900,10
2011-08-0314815-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,150,006211840712.176,00
2011-08-0414915-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA60,100,00958366502.796,60
2011-08-0515015-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA59,500,00165219511.306.084,50
2011-08-0815115-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA58,250,00280498512.903.820,75
2011-08-0915215-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA54,000,00369407002.197.800,00
2011-08-1015315-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA56,450,00338422722.386.254,40
2011-08-1115415-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA55,900,00209308241.723.061,60
2011-08-1215515-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA58,010,0011316022929.436,22
2011-08-1615615-Trg delnic-prva kotacijaC, redne delnice, v EURKRKGSI0031102120KRKA