Tecajnica Ljubljanske borze za VP 'LKPG'

DATUMST TECTIERTYPEVPISINIZDAJATZADNJIZADNJI SITPOVPPOVP SITST POSLOVKOLICINAPROMETPROMET SITSRED TECAJ
2002-04-096712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,184.306,0019,164.300,000508697.574,7721.900.316,00224,4465
2002-04-167212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE18,704.200,0018,754.212,0006216116.233,0626.107.200,00224,6108
2002-04-187412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE18,694.200,0018,694.199,000116221.723,194.880.400,00224,6631
2002-04-227612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE18,824.229,0018,704.202,0008410158.265,4635.565.890,00224,7230
2002-04-237712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE18,694.200,7018,704.203,000449183.937,0718.865.343,70224,7558
2002-04-247812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE18,914.250,0018,914.251,00022168419.143,9394.214.000,00224,7772
2002-04-257912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE18,744.213,0018,814.229,00025303474.189,26106.601.539,00224,8080
2002-04-268012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE18,724.209,0018,764.218,000482690.342,3020.312.634,00224,8408
2002-04-298112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE18,774.220,0018,704.206,000417778.385,4717.626.940,00224,8751
2002-04-308212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,234.325,0019,054.285,000240646.267,3810.405.950,00224,9090
2002-05-068312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,144.307,0019,124.303,0007280139.337,9131.354.960,00225,0282
2002-05-078412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,314.345,0019,324.349,00012011231.876,7152.187.795,00225,0670
2002-05-088512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,104.300,0019,274.339,0007260138.676,4031.218.000,00225,1140
2002-05-098612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,064.291,0019,084.297,00010327196.806,5444.313.157,00225,1610
2002-05-108712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE18,874.250,0018,894.253,000528499.719,5822.457.000,00225,2015
2002-05-138812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,044.289,0018,884.253,000218041.510,529.350.020,00225,2446
2002-05-148912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,264.340,0019,124.307,000218642.112,999.487.240,00225,2806
2002-05-159012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,134.311,0019,254.338,0008448161.630,5736.419.328,00225,3245
2002-05-169112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,304.349,0019,294.346,000367470.908,8315.978.226,00225,3348
2002-05-179212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,604.415,9019,584.413,000245948.186,5710.858.698,10225,3470
2002-05-209312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,584.413,0019,634.424,000351068.727,3115.489.630,00225,3781
2002-05-219412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,324.356,0019,504.395,00046660901.688,51203.250.960,00225,4115
2002-05-229512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,344.359,0019,304.352,000330863.960,6914.419.572,00225,4443
2002-05-239612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,214.331,0019,274.345,0006240119.859,7627.025.440,00225,4755
2002-05-249712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,404.374,0019,374.368,0006022116.802,3126.340.228,00225,5112
2002-05-279812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,024.289,0019,064.298,000425180.836,0918.232.539,00225,5495
2002-05-289912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE18,984.282,0019,064.299,00012582238.835,6953.876.124,00225,5782
2002-05-2910012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,244.340,0019,094.306,000371371.427,3316.114.420,00225,6058
2002-05-3010112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,284.350,0019,284.351,00016038309.190,8669.765.300,00225,6383
2002-05-3110212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,504.400,0019,484.397,000392876.586,1017.283.200,00225,6702
2002-06-0310312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,924.496,1019,834.476,000299359.620,8613.456.827,30225,7067
2002-06-0410412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,164.550,0019,974.507,000243649.099,4811.083.800,00225,7417
2002-06-0510512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,574.419,0019,744.457,000398678.016,4217.614.134,00225,7747
2002-06-0610612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,624.430,0019,674.441,0006934136.036,3530.717.620,00225,8045
2002-06-0710712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,484.400,0019,554.415,0006666129.874,7829.330.400,00225,8360
2002-06-1010812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,794.469,9019,504.404,000381675.520,7817.057.138,40225,8602
2002-06-1110912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,724.455,0019,634.434,0006348125.193,9628.280.340,00225,8922
2002-06-1211012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,774.467,0019,754.462,0007747153.165,0434.605.849,00225,9383
2002-06-1411212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,474.400,0019,454.395,000436584.977,8619.206.000,00226,0118
2002-06-1711312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,864.489,0019,804.475,000221143.909,799.925.179,00226,0357
2002-06-1811412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,914.501,1019,994.519,000375374.725,3816.892.628,30226,0628
2002-06-1911512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,124.550,0020,094.543,000411782.851,8218.732.350,00226,0946
2002-06-2011612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,904.500,0019,974.515,0005413107.717,6824.358.500,00226,1328
2002-06-2411812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,334.598,0020,004.523,000238548.482,1710.966.230,00226,1910
2002-06-2611912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,894.500,0019,914.505,000355970.789,6516.015.500,00226,2407
2002-06-2712012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,894.501,0019,904.503,000318563.354,3314.335.685,00226,2779
2002-06-2812112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,884.499,0019,884.499,000111922.245,535.034.381,00226,3098
2002-07-0112212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,884.499,0019,824.487,0005404107.409,3324.312.596,00226,3546
2002-07-0212312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,564.429,0019,504.414,0009289181.717,3941.140.981,00226,4009
2002-07-0312412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,434.400,0019,444.401,000145928.349,496.419.600,00226,4450
2002-07-0412512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,264.363,0019,274.365,000171633.057,927.486.908,00226,4785
2002-07-0512612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,874.500,0019,494.416,00098919.647,124.450.500,00226,5217
2002-07-0812712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,534.424,0019,624.446,000188636.828,058.343.664,00226,5573
2002-07-0912812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,554.430,0019,494.415,000179535.094,837.951.850,00226,5818
2002-07-1012912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,644.450,0019,634.448,000117122.996,355.210.950,00226,5990
2002-07-1113012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,814.489,9019,764.478,000274554.381,7012.324.775,50226,6346
2002-07-1213112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,854.500,0019,804.487,000250849.791,1511.286.000,00226,6668
2002-07-1513212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,074.550,0019,864.503,000125725.229,265.719.350,00226,6951
2002-07-1613312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,254.590,0020,074.550,000299860.695,7513.760.820,00226,7180
2002-07-1713412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,244.590,0020,114.559,00011849239.859,3654.386.910,00226,7450
2002-07-1813512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,184.576,0020,214.583,000296559.828,6013.567.840,00226,7785
2002-07-1913612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,064.550,0020,064.550,000165533.201,067.530.250,00226,8075
2002-07-2213712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,074.325,0019,294.376,000148928.389,726.439.925,00226,8400
2002-07-2313812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE18,744.251,0018,964.302,000140026.232,475.951.400,00226,8715
2002-07-2413912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE18,464.189,0018,794.264,000184534.061,437.728.705,00226,9049
2002-07-2514012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE18,714.247,0018,674.237,000252247.199,0610.710.934,00226,9311
2002-07-2614112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE18,854.279,0018,744.254,000189535.726,538.108.705,00226,9659
2002-07-2914212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE18,704.245,0018,774.260,000140126.199,835.947.245,00226,9956
2002-07-3014312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE18,724.250,0018,774.262,000352165.912,6314.964.250,00227,0316
2002-08-0114512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE18,944.300,0019,034.321,000154829.311,786.656.400,00227,0896
2002-08-0214612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,064.330,0019,144.348,000290455.363,7312.574.320,00227,1220
2002-08-0514712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE18,714.250,0018,884.289,000187435.062,907.964.500,00227,1489
2002-08-0714912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,144.348,0019,044.327,000172132.933,877.482.908,00227,2101
2002-08-0815012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,054.330,0019,064.331,000192736.718,818.343.910,00227,2380
2002-08-0915112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,234.370,0019,244.372,000232544.706,9310.160.250,00227,2634
2002-08-1215212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,094.340,0019,014.321,00098218.750,574.261.880,00227,2934
2002-08-1315312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,034.327,0019,124.346,0004879.269,962.107.249,00227,3202
2002-08-1415412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,224.370,0019,154.354,000154229.639,866.738.540,00227,3472
2002-08-1615512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,254.377,0019,254.377,0002144.119,28936.678,00227,3886
2002-08-1915612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,354.400,0019,344.399,000350667.832,6815.426.400,00227,4184
2002-08-2015712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,364.403,2019,364.403,0007895152.843,4534.763.264,00227,4436
2002-08-2115812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,374.406,5019,374.406,000405978.628,4217.885.983,50227,4748
2002-08-2215912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,484.432,6019,534.443,00076714.943,253.399.804,20227,5144
2002-08-2316012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,004.550,0019,934.535,0009509190.139,9743.265.950,00227,5479
2002-08-2616112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,224.602,0020,904.757,00011956241.767,1555.021.512,00227,5806
2002-08-2816312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,434.650,0020,354.632,000206842.240,349.616.200,00227,6544
2002-08-2916412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,424.650,0020,464.658,00025217514.979,82117.259.050,00227,6964
2002-08-3016512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,384.640,0020,404.646,00027760565.661,57128.806.400,00227,7093
2002-09-0216612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,424.651,0020,414.649,00018719382.282,4287.062.069,00227,7428
2002-09-0316712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,644.701,0020,854.748,00071014.653,463.337.710,00227,7763
2002-09-0416812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE21,294.850,0021,174.823,000428591.224,3220.782.250,00227,8148
2002-09-0516912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE21,074.801,0021,444.884,00065313.759,653.135.053,00227,8440
2002-09-0917112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,184.600,0020,494.670,000416083.964,1819.136.000,00227,9067
2002-09-1017212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,184.600,0020,294.625,00017041343.905,1378.388.600,00227,9367
2002-09-1117312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,404.650,0020,384.647,00011372231.961,1052.879.800,00227,9684
2002-09-1217412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,794.739,0020,574.691,0008544177.591,2240.490.016,00227,9956
2002-09-1317512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,234.613,0020,374.644,00015676317.127,4072.313.388,00228,0263
2002-09-1617612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,224.612,0020,224.611,000160832.519,227.416.096,00228,0527
2002-09-1817812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,394.650,0020,254.619,00071814.636,563.338.700,00228,1069
2002-09-1917912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,384.650,0020,354.642,000140328.596,706.523.950,00228,1365
2002-09-2018012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,034.570,0020,174.603,00094418.907,994.314.080,00228,1617
2002-09-2318112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,724.500,0019,884.536,000144228.436,706.489.000,00228,1910
2002-09-2418212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,944.550,0019,944.551,000120023.924,385.460.000,00228,2191
2002-09-2518312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,164.601,1020,194.608,0007923159.714,0836.454.515,30228,2486
2002-09-2618412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,154.600,0019,864.534,000261652.712,8312.033.600,00228,2860
2002-09-2718512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE18,994.334,9017,944.097,0009845186.923,3742.677.090,50228,3133
2002-09-3018612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,744.506,7019,674.492,000116322.953,485.241.292,10228,3441
2002-10-0118712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,404.431,0019,494.451,0007310141.831,7432.390.610,00228,3735
2002-10-0218812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,314.411,0019,314.411,000359569.426,4615.857.545,00228,4078
2002-10-0318912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,444.440,0019,444.440,00010194,3644.400,00228,4401
2002-10-0419012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,434.440,0019,434.440,00085016.517,993.774.000,00228,4781
2002-10-0719112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,254.400,0019,304.411,00069013.285,953.036.000,00228,5121
2002-10-0919312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE18,774.290,0018,794.295,0005732107.581,8824.590.280,00228,5727
2002-10-1019412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE18,764.289,0018,674.268,000186434.973,407.994.696,00228,5936
2002-10-1419612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,634.489,0019,474.453,000174234.198,587.819.838,00228,6597
2002-10-1619812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,334.649,0020,354.655,000430987.589,2320.032.541,00228,7101
2002-10-1719912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,284.639,0020,174.613,000367374.491,1217.039.047,00228,7393
2002-10-1820012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,284.640,0020,324.649,0007279147.641,4433.774.560,00228,7607
2002-10-2120112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,544.700,0020,824.764,00011202230.123,2852.649.400,00228,7878
2002-10-2220212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,594.711,0020,724.740,000345171.051,4916.257.661,00228,8152
2002-10-2320312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,594.711,0020,594.712,0005274108.571,3424.845.814,00228,8432
2002-10-2420412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,544.700,0020,544.702,0005754118.158,5127.043.800,00228,8773
2002-10-2520512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,494.690,0020,484.689,00058511.985,882.743.650,00228,9069
2002-10-2820612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,404.671,0020,404.671,000238148.579,1911.121.651,00228,9386
2002-10-2920712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,884.780,0020,584.713,0005716119.326,8927.322.480,00228,9717
2002-10-3020812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,794.760,0020,784.759,000473598.418,9122.538.600,00229,0068
2002-11-0521012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE21,184.852,0021,164.847,0005175109.593,1225.109.100,00229,1120
2002-11-0621112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE21,214.861,0021,204.859,0008315176.387,7440.419.215,00229,1498
2002-11-0721212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE21,224.864,0021,214.860,0005585118.529,7927.165.440,00229,1866
2002-11-0821312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE21,374.899,0021,294.880,000403786.281,3819.777.263,00229,2182
2002-11-1121412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE21,244.870,0021,384.901,000356675.752,2417.366.420,00229,2529
2002-11-1221512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE21,234.867,0021,234.867,000128927.360,886.273.563,00229,2895
2002-11-1321612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE21,024.820,0020,964.807,000407685.669,2019.646.320,00229,3277
2002-11-1421712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,924.799,0020,924.798,000404984.716,6819.431.151,00229,3663
2002-11-1521812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,914.797,0020,954.805,00011822247.231,5056.710.134,00229,3807
2002-11-1821912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,714.750,0020,774.765,000310564.294,5414.748.750,00229,3935
2002-11-1922012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,614.728,0020,624.730,0006809140.323,4032.192.952,00229,4197
2002-11-2022112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,274.651,0020,354.670,000275555.845,5312.813.505,00229,4455
2002-11-2122212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,944.575,0020,004.590,000106321.193,154.863.225,00229,4716
2002-11-2222312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,044.599,0020,034.598,0008038161.072,8336.966.762,00229,5034
2002-11-2522412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,284.654,0020,284.654,0005623114.010,2926.169.442,00229,5358
2002-11-2622512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,094.613,0020,344.669,00012941260.045,1959.696.833,00229,5633
2002-11-2722612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,514.710,0020,274.654,0008657177.597,7440.774.470,00229,5889
2002-11-2822712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,034.600,0020,174.632,00010254205.419,7547.168.400,00229,6196
2002-11-2922812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,814.550,0019,894.567,00031723628.523,97144.339.650,00229,6486
2002-12-0222912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,404.455,0019,464.469,0007331142.189,0632.659.605,00229,6914
2002-12-0323012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,484.475,0019,374.450,00016923329.669,5075.730.425,00229,7162
2002-12-0423112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,434.464,0019,574.496,00016686324.201,8074.486.304,00229,7529
2002-12-0523212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,594.502,0019,584.499,000220643.219,899.931.412,00229,7880
2002-12-0623312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,364.450,0019,374.452,000206539.984,809.189.250,00229,8186
2002-12-0923412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,534.490,0019,394.457,0007919154.691,7235.556.310,00229,8527
2002-12-1023512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,574.499,0019,504.483,0005201101.785,2923.399.299,00229,8888
2002-12-1123612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,534.491,0019,534.491,0008615168.274,0938.689.965,00229,9223
2002-12-1223712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,234.421,0019,394.459,000150828.992,846.666.868,00229,9488
2002-12-1323812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,484.480,0019,384.457,0009550186.037,3742.784.000,00229,9753
2002-12-1623912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,374.454,0019,354.451,000182435.321,948.124.096,00230,0014
2002-12-1724012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,434.470,0019,424.468,000241446.909,6110.790.580,00230,0292
2002-12-1824112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,564.500,0019,464.478,000449187.844,6320.209.500,00230,0596
2002-12-1924212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,564.500,0019,564.500,00067713.241,013.046.500,00230,0807
2002-12-2024312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,604.510,0019,614.512,000139427.321,616.286.940,00230,1087
2002-12-2324412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,774.550,0019,864.571,0003516.939,561.597.050,00230,1371
2002-12-2424512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,974.596,0019,794.554,0004318.606,551.980.876,00230,1592
2002-12-2724612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,544.498,0019,734.542,0003516.857,761.578.798,00230,2205
2002-12-3024712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,544.500,0019,954.594,000222043.384,369.990.000,00230,2673
2003-01-06112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,534.500,0019,544.503,000510599.675,7122.972.500,00230,4724
2003-01-07212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,434.480,0019,364.463,0007753150.660,4534.733.440,00230,5412
2003-01-08312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,344.459,0019,144.415,000304158.799,1213.559.819,00230,6126
2003-01-09412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,514.500,0019,354.462,00063812.448,852.871.000,00230,6238
2003-01-10512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,514.500,0019,304.452,00060611.824,642.727.000,00230,6202
2003-01-13612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,284.447,1019,334.458,00093818.084,824.171.379,80230,6564
2003-01-14712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,294.450,1019,394.473,000145728.105,996.483.795,70230,6909
2003-01-15812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,374.469,0019,304.452,000291756.502,2913.036.073,00230,7176
2003-01-16912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,234.437,1019,204.431,000444485.462,1319.718.472,40230,7276
2003-01-171012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,294.450,0019,244.439,0005726110.430,4025.480.700,00230,7399
2003-01-201112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,504.500,0019,494.497,00066512.967,942.992.500,00230,7614
2003-01-211212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,934.600,0019,864.584,00012057240.320,4055.462.200,00230,7844
2003-01-221312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,934.600,0019,934.600,000163532.586,067.521.000,00230,8042
2003-01-231412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,934.600,0019,924.599,00082316.400,863.785.800,00230,8294
2003-01-241512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,254.675,0020,094.638,00013958282.652,9365.253.650,00230,8614
2003-01-271612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,844.580,0019,884.590,0003677.279,761.680.860,00230,8950
2003-01-281712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,494.500,0019,494.501,0005379104.818,1124.205.500,00230,9286
2003-01-291812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,484.500,0019,504.503,000326563.615,3514.692.500,00230,9584
2003-01-301912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,304.457,0019,404.482,0006124118.165,1827.294.668,00230,9874
2003-01-312012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,484.500,0019,484.500,0009253180.241,9341.638.500,00231,0145
2003-02-032112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,484.500,0019,594.527,000125724.482,035.656.500,00231,0470
2003-02-042212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,524.510,1019,554.518,000327463.900,4114.766.067,40231,0794
2003-02-052312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,474.500,0019,474.500,000145228.271,856.534.000,00231,1133
2003-02-062412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,474.500,0019,564.521,0004288.332,121.926.000,00231,1536
2003-02-072512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,594.530,0019,504.509,000106020.770,604.801.800,00231,1825
2003-02-102612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,684.550,0019,614.533,000621.220,13282.100,00231,2058
2003-02-112712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,464.500,1019,464.500,000152829.736,676.876.152,80231,2348
2003-02-122812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,674.550,0019,664.547,000371072.993,2216.880.500,00231,2612
2003-02-132912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,624.539,0019,554.523,0004568.948,492.069.784,00231,2999
2003-02-143012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,674.550,0019,664.549,000171533.732,367.803.250,00231,3283
2003-02-173112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,674.550,0019,684.552,000187636.895,268.535.800,00231,3522
2003-02-183212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,764.571,9019,724.562,00056711.203,552.592.267,30231,3790
2003-02-193312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,004.629,0019,894.602,000108721.744,545.031.723,00231,4017
2003-02-203412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,084.647,0019,884.600,0008088162.407,9537.584.936,00231,4230
2003-02-213512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,664.551,0019,664.550,0004057.963,471.843.155,00231,4512
2003-02-243612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,444.500,0019,604.536,0002464.782,301.107.000,00231,4784
2003-02-253712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,454.501,8019,464.506,000162631.618,017.319.926,80231,5113
2003-02-263812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,644.548,0019,504.516,000184636.258,628.395.608,00231,5479
2003-02-273912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,444.502,0019,434.499,00057411.159,262.584.148,00231,5699
2003-02-284012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,694.559,9019,654.551,0002755.414,361.253.972,50231,6012
2003-03-034112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,854.599,0019,744.572,00063912.686,632.938.761,00231,6423
2003-03-044212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,754.575,0019,734.570,0002825.568,791.290.150,00231,6749
2003-03-054312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,724.570,0019,854.599,000352169.444,1416.090.970,00231,7110
2003-03-064412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,044.645,0019,954.623,000488697.933,7522.695.470,00231,7431
2003-03-074512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,754.578,0019,864.603,00062612.364,542.865.828,00231,7779
2003-03-104612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,664.558,1019,794.587,00098719.407,554.498.844,70231,8090
2003-03-114712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,424.502,0019,634.550,000431883.849,6519.439.636,00231,8392
2003-03-124812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,414.500,0019,414.500,000109221.193,294.914.000,00231,8658
2003-03-134912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,664.560,0019,624.549,000142027.922,616.475.200,00231,8981
2003-03-145012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,834.600,0019,834.600,000238447.284,4810.966.400,00231,9239
2003-03-175112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,834.600,1019,834.600,00079915.846,533.675.479,90231,9422
2003-03-185212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,834.600,1019,874.609,000265552.651,2212.213.265,50231,9655
2003-03-195312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,834.600,0019,834.600,000135826.926,666.246.800,00231,9931
2003-03-205412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,004.640,0019,754.582,000167133.416,997.753.440,00232,0209
2003-03-215512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,244.697,0020,064.655,000311663.073,0914.635.852,00232,0459
2003-03-245612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,124.669,9019,964.633,0003416.861,911.592.435,90232,0688
2003-03-255712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,044.650,0020,014.643,00080016.028,403.720.000,00232,0880
2003-03-265812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,044.651,0020,034.650,0008002160.346,4937.217.302,00232,1055
2003-03-275912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,254.700,0020,254.701,000418084.636,1619.646.000,00232,1230
2003-04-046512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,024.650,0020,024.649,000304961.052,1614.177.850,00232,2252
2003-04-076612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,244.700,0020,174.684,000202240.919,409.503.400,00232,2468
2003-04-086712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,024.651,1020,024.651,0001693.384,11786.035,90232,2723
2003-04-096812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,804.600,0019,984.641,000437086.537,7520.102.000,00232,2917
2003-04-106912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,804.600,0019,714.580,0005466108.228,2125.143.600,00232,3202
2003-04-117012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,904.623,0019,884.619,00081316.176,003.758.499,00232,3504
2003-04-147112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,014.649,8019,994.646,000160732.155,577.472.228,60232,3774
2003-04-157212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,094.670,0020,054.660,00074314.930,283.469.810,00232,4008
2003-04-167312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,014.650,0020,044.659,00076315.264,753.547.950,00232,4276
2003-04-177412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,924.630,0020,054.660,0001833.644,93847.290,00232,4570
2003-04-187512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,794.600,0019,904.627,000201939.949,729.287.400,00232,4772
2003-04-227612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,904.627,0019,814.606,00086617.233,944.006.982,00232,5053
2003-04-237712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,834.610,0019,794.601,000118523.493,255.462.850,00232,5285
2003-04-247812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,784.600,0019,784.599,0005304104.917,0224.398.400,00232,5495
2003-04-257912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,864.620,0019,794.603,000207841.278,529.600.360,00232,5752
2003-04-288012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,784.600,1019,784.600,0003446.803,111.582.434,40232,6045
2003-04-298112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,774.600,0019,774.600,00063612.575,962.925.600,00232,6343
2003-04-308212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,924.635,0019,914.632,000238747.552,6611.063.745,00232,6630
2003-05-058312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,194.699,0020,094.676,0006556132.380,9330.806.644,00232,7121
2003-05-068412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,194.700,0020,194.698,0008462170.888,4639.771.400,00232,7331
2003-05-078512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,334.731,3020,394.747,000233547.461,0111.047.585,50232,7718
2003-05-088612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,624.800,0020,584.792,00066513.710,763.192.000,00232,8098
2003-05-098712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,514.776,0020,674.813,000483399.132,8823.082.408,00232,8431
2003-05-128812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,514.777,0020,584.792,00077815.959,333.716.506,00232,8736
2003-05-138912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,444.761,0020,494.772,00067013.695,583.189.870,00232,9124
2003-05-149012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,604.799,0020,574.791,0006530134.530,5731.337.470,00232,9394
2003-05-159112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,564.790,0020,564.790,000233748.048,8311.194.230,00232,9761
2003-05-169212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,494.775,0020,524.780,0001893.873,46902.475,00232,9896
2003-05-199312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,604.798,9020,594.798,000114523.582,285.494.740,50233,0029
2003-05-209412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,584.795,0020,564.791,000221945.658,3210.640.105,00233,0376
2003-05-219512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,554.788,9020,594.799,0001192.445,23569.879,10233,0578
2003-05-229612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,214.711,0020,294.730,0004489.054,992.110.528,00233,0789
2003-05-239712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,254.720,0020,334.739,00057411.622,732.709.280,00233,1018
2003-05-269812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,014.665,0020,174.702,000250350.086,2011.676.495,00233,1280
2003-05-279912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,034.670,0020,024.668,000209241.902,729.769.640,00233,1505
2003-05-2810012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,204.710,0020,214.712,000278556.254,4713.117.350,00233,1788
2003-05-2910112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,154.700,0020,184.705,000128325.857,726.030.100,00233,2031
2003-05-3010212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,284.730,0020,234.719,000227746.180,2210.770.210,00233,2213
2003-06-0210312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,194.710,3020,244.720,0003817.694,241.794.624,30233,2427
2003-06-0310412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,264.726,0020,244.721,000164633.348,027.778.996,00233,2671
2003-06-0410512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,194.709,9020,194.709,000218544.113,2710.291.131,50233,2888
2003-06-0510612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,144.700,0020,144.700,000211242.544,959.926.400,00233,3156
2003-06-0610712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,144.699,9020,144.699,0004539.124,222.129.054,70233,3409
2003-06-0910812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,064.682,0020,114.692,000273554.873,5512.805.270,00233,3596
2003-06-1010912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,104.692,0020,144.700,000342468.836,6216.065.408,00233,3846
2003-06-1111012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,144.700,0020,144.700,000180636.366,138.488.200,00233,4095
2003-06-1211112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,264.730,0020,144.701,0003597.274,191.698.070,00233,4377
2003-06-1311212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,354.750,0020,354.750,0002945.981,551.396.500,00233,4681
2003-06-1611312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,344.749,0020,314.743,00060512.304,922.873.145,00233,4957
2003-06-1711412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,344.749,0020,334.748,000178436.279,858.472.216,00233,5240
2003-06-1811512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,404.765,0020,404.764,0005374109.638,8125.607.110,00233,5588
2003-06-1911612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,344.750,0020,374.759,000159332.393,917.566.750,00233,5856
2003-06-2011712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,384.760,0020,374.759,000133127.119,456.335.560,00233,6168
2003-06-2311812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,414.768,9020,414.768,000134727.492,826.423.708,30233,6504
2003-06-2411912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,334.750,0020,324.749,000155431.587,917.381.500,00233,6812
2003-06-2612012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,404.768,9020,404.768,000203041.420,039.680.867,00233,7243
2003-06-2712112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,324.751,0020,324.750,000751.524,35356.325,00233,7549
2003-06-3012212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,154.710,0020,214.724,000418084.212,6619.687.800,00233,7867
2003-07-0112312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,334.520,0019,534.566,000185635.879,188.389.120,00233,8158
2003-07-0212412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,674.600,0019,674.599,000137527.047,976.325.000,00233,8438
2003-07-0312512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,504.560,0019,504.561,00052310.197,292.384.880,00233,8738
2003-07-0412612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,624.589,8019,554.574,00077115.128,693.538.735,80233,9089
2003-07-0712712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,544.571,0019,624.589,000239646.814,8010.952.116,00233,9456
2003-07-0812812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,664.600,0019,664.599,0006325124.349,8829.095.000,00233,9769
2003-07-0912912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,644.597,0019,644.597,0001613.162,53740.117,00234,0272
2003-07-1013012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,484.560,0019,484.560,0003536.877,721.609.680,00234,0426
2003-07-1113112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,574.580,0019,574.580,000259450.754,4011.880.520,00234,0786
2003-07-1413212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,444.550,0019,444.550,000145028.181,186.597.500,00234,1101
2003-07-1513312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,434.550,0019,434.549,00061711.989,842.807.350,00234,1441
2003-07-1613412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,384.539,0019,424.547,000327163.402,2714.847.069,00234,1725
2003-07-1713512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,564.580,0019,484.563,00056511.049,052.587.700,00234,2012
2003-07-1813612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,604.590,0019,634.597,0003346.545,241.533.060,00234,2251
2003-07-2113712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,534.574,0019,524.573,0003306.443,791.509.420,00234,2440
2003-07-2213812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,804.639,0019,804.638,0002104.158,42974.190,00234,2695
2003-07-2313912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,634.600,0019,634.599,000123924.327,585.699.400,00234,2773
2003-07-2414012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,764.630,0019,744.625,000490096.828,4422.687.000,00234,3010
2003-07-2514112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,764.630,0019,814.641,000336666.509,1115.584.580,00234,3225
2003-07-2814212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE19,874.657,0019,924.668,000203840.499,649.490.966,00234,3469
2003-07-2914312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,274.750,0019,944.673,0004008.106,981.900.000,00234,3659
2003-07-3014412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,094.708,0020,194.733,00076215.305,223.587.496,00234,3969
2003-07-3114512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER REDNE20,484.800,0020,444.792,0005887120.541,5928.257.600,00234,4220
2003-08-0114612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,264.750,1020,434.790,000165033.430,087.837.665,00234,4495
2003-08-0414712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,644.840,0020,674.846,000152631.498,437.385.840,00234,4828
2003-08-0514812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,854.889,0020,724.859,000236249.243,4211.547.818,00234,5048
2003-08-0614912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,804.879,0020,654.842,000310664.613,9215.154.174,00234,5342
2003-08-0715012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,694.854,0020,864.894,00090718.769,454.402.578,00234,5609
2003-08-0815112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,894.900,0020,894.900,0007603158.806,9637.254.700,00234,5911
2003-08-1115212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,884.899,0020,864.894,000195840.884,349.592.242,00234,6190
2003-08-1215312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,754.870,0020,834.888,00058812.203,412.863.560,00234,6524
2003-08-1315412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,674.850,0020,794.878,00063213.061,373.065.200,00234,6768
2003-08-1415512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,794.880,0020,794.879,00087418.172,094.265.120,00234,7072
2003-08-1815612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,874.900,0020,844.893,000469297.941,5922.990.800,00234,7399
2003-08-2216012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,295.000,0021,425.031,000129227.504,246.460.000,00234,8729
2003-08-2516112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,285.000,0021,285.000,00083117.687,234.155.000,00234,9152
2003-08-2616212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,335.010,1021,355.015,0006671142.259,3233.422.377,10234,9398
2003-08-2716312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,475.044,8021,495.048,000435293.449,3021.954.969,60234,9399
2003-08-2816412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,585.070,0021,575.067,000202443.678,2810.261.680,00234,9378
2003-08-2916512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,415.030,0021,675.092,000459098.272,1323.087.700,00234,9364
2003-09-0116612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,925.150,0021,685.093,000197343.252,6310.160.950,00234,9210
2003-09-0216712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,815.123,0021,805.121,0007832170.801,7140.123.336,00234,9118
2003-09-0316812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,145.200,0022,135.198,00010353229.176,7953.835.600,00234,9086
2003-09-0416912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,145.200,0022,105.191,0005613124.250,7229.187.600,00234,9089
2003-09-0517012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,055.180,0022,145.200,000388985.762,7220.145.020,00234,8925
2003-09-0817112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,185.210,0022,185.209,0007710171.015,0140.169.100,00234,8864
2003-09-0917212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,395.260,0022,335.245,0008195183.526,2143.105.700,00234,8749
2003-09-1017312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,565.300,0022,535.291,0009655217.853,6951.171.500,00234,8893
2003-09-1117412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,775.350,0022,775.350,000164137.372,998.779.350,00234,9116
2003-09-1217512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,985.400,0022,955.392,000388489.273,4820.973.600,00234,9365
2003-09-1517612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,985.400,0023,035.412,000131230.153,537.084.800,00234,9576
2003-09-1617712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,195.450,0023,105.427,000197045.691,5310.736.500,00234,9779
2003-09-1717812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,405.500,0023,405.499,00010146237.464,7355.803.000,00234,9949
2003-09-1817912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,585.541,0023,585.541,0006786159.998,6837.601.226,00235,0096
2003-09-1918012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,835.600,0023,735.577,000411698.070,2623.049.600,00235,0315
2003-09-2218112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,045.650,0024,085.659,000350284.178,9719.786.300,00235,0504
2003-09-2318212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,045.650,0023,975.635,000356485.660,8320.136.600,00235,0736
2003-09-2418312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,095.899,0024,335.719,0006735168.990,2739.729.765,00235,1009
2003-09-2518412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,665.799,0024,715.810,000404499.738,5923.451.156,00235,1262
2003-09-2618512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,095.901,0025,015.882,0004771119.725,3628.153.671,00235,1521
2003-09-2918612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,486.226,9026,106.138,000389791.032.024,07242.718.335,10235,1867
2003-09-3018712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,576.250,0026,646.267,00035740949.694,97223.375.000,00235,2071
2003-10-0118812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,516.000,1026,206.163,000240261.268,0714.412.240,20235,2325
2003-10-0218912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,906.094,0025,596.021,0005448141.121,1233.200.112,00235,2597
2003-10-0319012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,186.160,0026,126.146,00088323.116,885.439.280,00235,2947
2003-10-0619112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,776.300,0026,746.292,0005207139.401,3832.804.100,00235,3212
2003-10-0719212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,196.399,0027,196.399,0004454121.100,1828.501.146,00235,3518
2003-10-0819312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,496.470,0027,416.451,000108829.906,287.039.360,00235,3807
2003-10-0919412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,976.348,0026,796.306,000313684.565,6119.907.328,00235,4069
2003-10-1019512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,126.149,0026,246.178,000120031.341,457.378.800,00235,4326
2003-10-1319612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,376.210,0026,366.206,000176646.577,4110.966.860,00235,4545
2003-10-1419712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,906.100,0025,956.111,000306879.472,1418.714.800,00235,4888
2003-10-1519812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,086.142,0026,196.169,00080520.993,494.944.310,00235,5163
2003-10-1619912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,116.150,0026,066.139,000123032.115,677.564.500,00235,5392
2003-10-1720012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,116.150,0026,036.131,000285074.407,6417.527.500,00235,5605
2003-10-2020112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,366.210,0026,316.199,000352993.024,3721.915.090,00235,5844
2003-10-2120212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,466.233,0026,346.206,000126633.492,827.890.978,00235,6021
2003-10-2220312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,326.201,0026,286.193,0004141108.983,0325.678.341,00235,6178
2003-10-2320412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,526.249,0026,406.221,0003846101.993,0124.033.654,00235,6402
2003-10-2420512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,736.300,0026,886.335,000281875.339,0217.753.400,00235,6468
2003-10-2720612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,166.400,0027,156.398,0005612152.405,9135.916.800,00235,6654
2003-10-2820712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,946.350,0027,066.377,0003826103.084,2824.295.100,00235,6819
2003-10-2920812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,216.413,0027,526.487,00017324471.345,66111.098.812,00235,7056
2003-10-3020912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER28,006.600,0027,876.569,000347597.295,1622.935.000,00235,7260
2003-11-0321012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER28,636.750,0028,696.763,0004826138.178,1032.575.500,00235,7501
2003-11-0421112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER28,416.698,9028,586.739,0005632160.019,6037.728.204,80235,7724
2003-11-0521212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER28,846.800,0028,826.796,000321392.656,2121.848.400,00235,8007
2003-11-0621312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER28,586.740,0028,676.762,000216361.818,5014.578.620,00235,8294
2003-11-0721412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER28,836.800,0028,836.799,00011417329.152,4177.635.600,00235,8652
2003-11-1021512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER28,836.800,0028,976.834,000259974.921,6217.673.200,00235,8892
2003-11-1121612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER28,826.800,0028,906.819,000174250.211,5211.845.600,00235,9140
2003-11-1221712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,036.850,0029,016.844,0004768138.428,8232.660.800,00235,9393
2003-11-1321812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,626.989,0029,526.965,0003907115.718,3027.306.023,00235,9698
2003-11-1421912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,517.200,0029,927.062,00025884789.688,72186.364.800,00235,9978
2003-11-1722012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,307.150,0030,867.283,0004200127.241,6130.030.000,00236,0077
2003-11-1822112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,767.260,0030,837.276,0007036216.414,9051.081.360,00236,0344
2003-11-1922212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,927.299,9030,847.279,000202662.653,6614.789.597,40236,0532
2003-11-2022312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,587.220,0030,567.214,000272783.403,3619.688.940,00236,0689
2003-11-2122412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,347.400,0031,127.346,0007491234.797,1555.433.400,00236,0906
2003-11-2422512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,767.500,0031,707.486,000195862.194,1114.685.000,00236,1156
2003-11-2522612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,187.599,9031,767.499,000219670.676,6016.689.380,40236,1373
2003-11-2622712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,677.480,0031,757.498,000118137.405,618.833.880,00236,1646
2003-11-2722812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,467.430,0031,737.494,00050815.980,243.774.440,00236,1942
2003-11-2822912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,177.600,0031,907.535,000243378.277,8818.490.800,00236,2200
2003-12-0123012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,387.650,0032,247.617,000159051.487,1112.163.500,00236,2436
2003-12-0223112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,227.612,0032,367.645,000152048.970,4811.570.240,00236,2697
2003-12-0323212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,597.700,0032,457.668,0003589116.952,7927.635.300,00236,2945
2003-12-0423312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,587.700,0032,607.703,000305299.441,4423.500.400,00236,3240
2003-12-0523412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,587.700,0032,587.700,000206167.145,5415.869.700,00236,3478
2003-12-0823512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,557.693,9032,577.698,00097731.801,237.516.940,30236,3726
2003-12-0923612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,767.507,0032,067.579,000174855.508,9413.122.236,00236,3986
2003-12-1023712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,607.470,0031,667.484,000198062.560,8014.790.600,00236,4196
2003-12-1123812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,927.310,0031,727.500,000242074.819,3017.690.200,00236,4390
2003-12-1223912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,297.400,0031,197.375,00087827.476,416.497.200,00236,4647
2003-12-1524012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,107.355,0031,347.412,00052816.421,443.883.440,00236,4860
2003-12-1624112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,607.000,0030,237.149,0003613106.937,4725.291.000,00236,5027
2003-12-1724212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,047.105,0029,967.086,0006529196.124,7646.388.545,00236,5257
2003-12-1824312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,597.000,0029,586.997,000301789.279,7921.119.000,00236,5485
2003-12-1924412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,807.050,0029,607.001,000262878.320,5518.527.400,00236,5586
2003-12-2224512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,596.999,9029,597.000,000313792.817,3721.958.686,30236,5795
2003-12-2324612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,807.050,0029,597.000,000183054.528,1012.901.500,00236,6028
2003-12-2424712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,797.050,0029,797.049,00072521.600,635.111.250,00236,6250
2003-12-2924812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,217.150,0029,897.075,000122136.888,508.730.150,00236,6632
2003-12-3024912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,807.290,0030,497.217,000290889.565,6521.199.320,00236,6903
2004-01-05112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,417.200,0030,417.201,00070921.559,165.104.800,00236,7810
2004-01-06212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,627.250,0030,487.217,0003605110.369,1426.136.250,00236,8076
2004-01-07312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,467.450,0031,077.358,000208565.587,1315.533.250,00236,8338
2004-01-08412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,087.600,0031,887.552,0006469207.557,5249.164.400,00236,8712
2004-01-09512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,957.570,0031,987.576,0003389108.294,6925.654.730,00236,8974
2004-01-12612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,927.799,0032,777.764,0003729122.753,3729.082.471,00236,9179
2004-01-13712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,327.896,0033,477.930,000263787.876,1120.821.752,00236,9444
2004-01-14812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,137.850,0033,157.855,000236978.473,6318.596.650,00236,9796
2004-01-15912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,907.798,0032,917.799,000149949.320,8811.689.202,00237,0031
2004-01-161012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,917.800,1032,917.799,000283093.134,8222.074.283,00237,0143
2004-01-191112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,907.798,3032,957.810,000243780.176,1119.004.457,10237,0339
2004-01-201212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,687.747,9032,787.771,000260385.073,2320.167.783,70237,0638
2004-01-211312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,737.760,0032,477.698,0003875126.827,1730.070.000,00237,0943
2004-01-221412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,277.651,0032,477.699,0004002129.130,6430.619.302,00237,1188
2004-01-231512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,687.750,0032,537.715,000215670.461,8216.709.000,00237,1355
2004-01-261612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,807.779,0032,697.753,000184660.552,3614.360.034,00237,1507
2004-01-271712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,477.700,0032,577.724,000154850.256,4611.919.600,00237,1755
2004-01-281812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,257.650,0032,237.646,000115337.185,498.820.450,00237,2014
2004-01-291912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,837.550,0032,007.591,00091329.058,076.893.150,00237,2198
2004-01-302012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,827.550,0031,867.558,0004195133.504,4031.672.250,00237,2375
2004-02-022112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,877.560,0032,427.692,000269986.007,1220.404.440,00237,2413
2004-02-032212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,607.735,0032,467.702,000139945.610,1010.821.265,00237,2559
2004-02-042312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,627.501,0032,207.639,000101131.963,327.583.511,00237,2567
2004-02-052412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,617.500,0031,687.517,000176855.885,0213.260.000,00237,2729
2004-02-062512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,617.500,0031,607.499,000193961.287,0914.542.500,00237,2849
2004-02-092612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,147.390,0031,277.421,000146645.654,3710.833.740,00237,2991
2004-02-102712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,767.300,0030,787.304,000233271.735,1317.023.600,00237,3119
2004-02-112812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,927.100,0030,447.224,000157447.089,4511.175.400,00237,3228
2004-02-122912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,767.300,3030,767.300,000285687.847,9920.849.656,80237,3379
2004-02-133012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,337.200,0030,427.219,0007391224.205,7953.215.200,00237,3498
2004-02-163112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,327.198,0029,927.103,0003329100.950,4423.962.142,00237,3654
2004-02-173212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,497.000,0029,537.009,000314592.742,9622.015.000,00237,3765
2004-02-183312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,537.011,1029,587.023,0009393277.403,5265.855.262,30237,3988
2004-02-193412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,486.998,9029,436.987,0006365187.641,3944.547.998,50237,4103
2004-02-203512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,487.000,0029,156.920,0008513250.983,3459.591.000,00237,4301
2004-02-233612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,487.000,0029,487.001,000325896.044,8022.806.000,00237,4517
2004-02-243712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,487.000,1029,487.000,00030924911.559,33216.471.092,40237,4734
2004-02-253812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,477.000,0029,577.024,0004695138.378,6032.865.000,00237,5006
2004-02-263912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,066.902,0029,557.020,000341799.289,7023.584.134,00237,5285
2004-02-274012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,426.990,0029,487.003,00017623518.544,77123.184.770,00237,5586
2004-03-014112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,326.965,1029,467.000,00011979351.166,2983.434.932,90237,5938
2004-03-024212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,727.299,0029,667.047,000102731.546,157.496.073,00237,6224
2004-03-034312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,307.200,0030,187.172,00034510.452,462.484.000,00237,6473
2004-03-044412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,797.080,0029,857.095,0007701229.399,9054.523.080,00237,6770
2004-03-054512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,577.030,0029,767.075,000284884.226,8620.021.440,00237,7085
2004-03-084612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,457.000,0029,477.007,0005475161.211,8238.325.000,00237,7307
2004-03-094712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,276.960,0029,336.974,000316592.651,2922.028.400,00237,7560
2004-03-104812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,406.990,0029,577.032,0007875231.502,0255.046.250,00237,7787
2004-03-114912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,356.980,0029,356.979,0005650165.843,6239.437.000,00237,7963
2004-03-125012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,316.970,0029,436.998,000236669.345,0416.491.020,00237,8111
2004-03-155112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,067.150,0030,417.232,000178653.693,9812.769.900,00237,8274
2004-03-165212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,487.250,0030,617.280,000172052.431,1112.470.000,00237,8359
2004-03-175312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,317.210,0030,767.317,000108332.829,127.808.430,00237,8507
2004-03-185412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,697.300,0030,727.307,000140042.966,7910.220.000,00237,8581
2004-03-195512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,867.340,0030,717.305,000253278.133,0018.584.880,00237,8621
2004-03-225612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,697.300,0030,927.355,00010747329.816,5578.453.100,00237,8689
2004-03-235712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,697.300,0031,037.382,00092728.447,726.767.100,00237,8785
2004-03-245812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,317.210,0030,497.253,0005321161.270,6238.364.410,00237,8884
2004-03-255912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,267.200,0030,297.206,00011550349.551,1483.160.000,00237,9051
2004-03-266012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,267.200,0030,507.257,00024427739.211,88175.874.400,00237,9215
2004-03-296112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,697.303,1030,737.311,0004867149.387,1935.544.187,70237,9333
2004-03-306212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,277.204,0030,577.275,0004509136.505,3332.482.836,00237,9602
2004-03-316312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,257.200,0030,247.197,0004018121.563,7228.929.600,00237,9789
2004-04-016412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,297.210,0030,287.206,00010577320.410,3876.260.170,00238,0078
2004-04-026512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,467.250,0030,497.259,00011959364.235,2986.702.750,00238,0405
2004-04-056612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,247.200,0030,267.205,0004647140.543,1333.458.400,00238,0650
2004-04-066712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,337.221,0030,567.276,000101030.632,127.293.210,00238,0903
2004-04-076812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,087.400,0030,937.365,000195860.848,9814.489.200,00238,1174
2004-04-086912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,497.500,0031,087.402,000540881.703.465,34405.660.000,00238,1381
2004-04-097012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,497.500,0031,487.496,0008447266.018,6563.352.500,00238,1506
2004-04-137112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,997.620,0031,897.596,0005798185.493,4744.180.760,00238,1796
2004-04-147212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,337.700,0032,387.713,00011056357.397,0985.131.200,00238,1978
2004-04-157312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,707.790,0032,567.757,0008818288.373,5468.692.220,00238,2057
2004-04-167412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,167.900,0033,097.882,0008371277.622,0366.130.900,00238,2048
2004-04-197512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,588.000,0033,497.978,00010237343.791,0081.896.000,00238,2145
2004-04-207612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,008.099,0033,948.085,0003340113.552,7527.050.660,00238,2211
2004-04-217712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,568.234,0034,418.197,0004766164.731,7839.243.244,00238,2251
2004-04-227812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,638.250,0034,758.278,00011224388.692,4292.598.000,00238,2295
2004-04-237912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,688.500,0035,618.484,0006074216.704,3151.629.000,00238,2463
2004-04-268012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,268.401,0035,898.550,000222378.382,8618.675.423,00238,2590
2004-04-288112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,888.549,0035,958.567,000241286.540,2920.620.188,00238,2727
2004-04-298212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,938.800,0036,438.680,000258695.498,9622.756.800,00238,2937
2004-04-308312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,308.650,0036,578.716,0004475162.423,7638.708.750,00238,3195
2004-05-038412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,508.700,0036,568.714,000136949.972,2711.910.300,00238,3382
2004-05-048512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,278.645,0036,478.693,000183166.407,8215.828.995,00238,3604
2004-05-058612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,668.500,0036,138.612,000198270.671,1916.847.000,00238,3857
2004-05-068712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,238.400,0035,198.390,000231381.496,1319.429.200,00238,4064
2004-05-078812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,298.415,0035,298.413,000146951.846,2512.361.635,00238,4287
2004-05-108912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,818.300,0034,858.311,0004646161.718,9438.561.800,00238,4495
2004-05-119012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,398.200,0034,328.183,0003545121.900,3429.069.000,00238,4653
2004-05-129112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,388.199,0034,528.233,00095132.696,387.797.249,00238,4744
2004-05-139212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,598.250,0034,518.231,0002999103.744,1724.741.750,00238,4881
2004-05-149312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,968.100,0034,438.211,000190364.628,8615.414.300,00238,5049
2004-05-179412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,388.200,0034,458.216,000132945.690,3210.897.800,00238,5144
2004-05-189512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,568.006,0033,768.053,000211971.123,5116.964.714,00238,5247
2004-05-199612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,758.050,0033,708.038,000229577.452,1018.474.750,00238,5313
2004-05-209712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,548.001,0033,828.068,000280193.948,7222.410.801,00238,5429
2004-05-219812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,338.190,0034,228.164,00053718.436,224.398.030,00238,5538
2004-05-249912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,378.200,0034,298.181,000135946.711,9511.143.800,00238,5642
2004-05-2510012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,958.100,0034,008.111,00075525.633,346.115.500,00238,5760
2004-05-2610112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,538.001,0033,858.076,000110036.887,978.801.100,00238,5900
2004-05-2710212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,327.950,0033,678.035,000199766.537,4315.876.150,00238,6048
2004-05-2810312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,117.900,0033,507.993,000298998.959,3223.613.100,00238,6142
2004-05-3110412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,608.019,0033,558.005,0006364213.854,6151.032.916,00238,6337
2004-06-0110512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,528.000,0033,578.011,00053317.866,984.264.000,00238,6525
2004-06-0210612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,107.900,0033,497.993,000146848.585,8311.597.200,00238,6951
2004-06-0310712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,938.100,0033,878.086,000142948.489,9711.574.900,00238,7071
2004-06-0410812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,268.180,0034,308.189,0003721127.498,2830.437.780,00238,7309
2004-06-0710912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,358.200,0034,368.203,000278995.788,8622.869.800,00238,7522
2004-06-0811012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,628.267,0034,578.254,0003729129.109,3430.827.643,00238,7716
2004-06-0911112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,348.200,0034,348.200,000118040.520,989.676.000,00238,7899
2004-06-1011212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,348.200,0034,338.199,0003314113.793,2727.174.800,00238,8085
2004-06-1111312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,548.250,0034,428.221,00082228.395,556.781.500,00238,8226
2004-06-1411412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,758.300,0034,738.295,00047616.541,403.950.800,00238,8431
2004-06-1511512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,928.340,0034,828.318,0003425119.587,0928.564.500,00238,8594
2004-06-1611612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,278.425,0035,388.451,00011360400.686,7695.708.000,00238,8599
2004-06-1711712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,168.400,0035,168.399,000111939.349,229.399.600,00238,8764
2004-06-1811812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,168.400,0035,178.401,00023702833.434,36199.096.800,00238,8872
2004-06-2111912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,838.321,0035,168.399,000119341.550,559.926.953,00238,9127
2004-06-2212012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,058.375,0035,188.405,00079627.901,056.666.500,00238,9337
2004-06-2312112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,158.400,0035,158.399,000120242.252,8110.096.800,00238,9616
2004-06-2412212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,118.390,0035,148.399,000117241.143,379.833.080,00238,9955
2004-06-2812312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,898.340,0034,978.360,00070124.456,185.846.340,00239,0537
2004-06-2912412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,008.370,0035,018.372,000269894.436,4622.582.260,00239,1265
2004-06-3012512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,128.401,0035,498.490,0004247149.151,2935.679.047,00239,2138
2004-07-0112612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,528.499,9035,528.500,00016649591.370,96141.514.835,10239,2996
2004-07-0212712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,348.700,0035,798.568,00089532.525,737.786.500,00239,3951
2004-07-0512812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,918.600,0036,218.672,00082729.699,217.112.200,00239,4744
2004-07-0612912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,708.551,1035,908.601,000125044.618,9110.688.875,00239,5593
2004-07-0713012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,898.600,0035,898.601,000134148.127,5811.532.600,00239,6256
2004-07-0813112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,888.600,0035,878.599,000133147.755,0111.446.600,00239,6942
2004-07-0913212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,918.610,0035,908.607,000139350.025,5911.993.730,00239,7519
2004-07-1213312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,128.420,0035,748.569,000151653.241,5912.764.720,00239,7509
2004-07-1313412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,878.600,0035,838.590,000177663.703,1515.273.600,00239,7621
2004-07-1413512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,088.650,0035,848.593,000125345.203,3610.838.450,00239,7709
2004-07-1513612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,888.363,0035,248.448,000140949.147,2311.783.467,00239,7585
2004-07-1613712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,458.260,0034,458.260,000128844.375,5010.638.880,00239,7467
2004-07-1913812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,608.295,0034,208.200,000272594.286,0222.603.875,00239,7373
2004-07-2013912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,628.300,0034,348.232,0003704128.239,6030.743.200,00239,7325
2004-07-2114012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,048.400,0035,018.392,00069424.317,145.829.600,00239,7321
2004-07-2214112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,248.449,0035,188.434,0002388.388,172.010.862,00239,7259
2004-07-2314212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,958.380,0035,248.449,00063122.056,405.287.780,00239,7390
2004-07-2614312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,458.500,0035,458.500,00044515.777,293.782.500,00239,7434
2004-07-2714412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,578.529,0035,578.529,000218077.551,7918.593.220,00239,7523
2004-07-2814512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,608.536,0035,458.500,00013906495.071,52118.701.616,00239,7666
2004-07-2914612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,448.498,0035,448.498,00087631.045,147.444.248,00239,7879
2004-07-3014712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,448.499,0035,458.501,0003207113.661,7127.256.293,00239,8019
2004-08-0214812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,038.400,0035,368.480,00035912.574,893.015.600,00239,8113
2004-08-0314912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,678.315,0035,018.397,000194267.331,7016.147.730,00239,8236
2004-08-0415012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,618.300,0034,658.309,0003534122.303,3729.332.200,00239,8315
2004-08-0515112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,188.199,0034,198.200,000106836.509,198.756.532,00239,8446
2004-08-0615212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,278.220,0034,248.212,0008203281.147,6867.428.660,00239,8336
2004-08-0915312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,018.157,0034,178.195,00035011.903,692.854.950,00239,8374
2004-08-1015412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,408.250,0034,408.251,000165957.066,1013.686.750,00239,8403
2004-08-1115512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,278.220,0034,398.247,000102835.232,868.450.160,00239,8375
2004-08-1215612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,278.220,0034,088.174,0002963101.552,7424.355.860,00239,8346
2004-08-1315712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,158.190,0034,168.192,00081827.934,206.699.420,00239,8286
2004-08-1615812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,278.219,0034,228.206,00038013.022,903.123.220,00239,8252
2004-08-1715912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,368.241,0034,558.285,00049416.975,784.071.054,00239,8155
2004-08-1816012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,668.311,0034,688.316,000198168.657,4816.464.091,00239,8004
2004-08-1916112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,618.300,0034,668.311,00010740371.731,0689.142.000,00239,8024
2004-08-2016212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,618.300,0034,618.300,000184663.893,8715.321.800,00239,8008
2004-08-2316312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,408.250,0034,578.290,000102435.230,158.448.000,00239,7946
2004-08-2416412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,388.245,0034,398.246,000210572.377,9517.355.725,00239,7930
2004-08-2516512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,468.262,3034,458.260,000188664.985,2815.582.697,80239,7881
2004-08-2616612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,578.290,0034,568.288,00059620.604,784.940.840,00239,7910
2004-08-2716712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,578.289,0034,618.299,0004552157.347,0737.731.528,00239,7981
2004-08-3116912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,598.295,0034,588.293,0004045139.908,7933.553.275,00239,8225
2004-09-0117012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,698.320,0034,708.321,00098534.173,018.195.200,00239,8150
2004-09-0217112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,498.271,0034,648.306,00011536397.866,7595.414.256,00239,8146
2004-09-0617312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,738.329,0034,648.308,000148451.539,7912.360.236,00239,8193
2004-09-0717412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,628.302,3034,628.302,000232680.521,1319.311.149,80239,8271
2004-09-0817512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,028.400,0035,008.395,0003399119.048,5828.551.600,00239,8315
2004-09-0917612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,228.447,0035,198.439,000142050.013,7411.994.740,00239,8289
2004-09-1017712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,028.400,0035,088.414,000130145.566,1610.928.400,00239,8359
2004-09-1317812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,218.445,0035,048.404,000179363.135,7515.141.885,00239,8306
2004-09-1417912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,078.411,1035,118.421,000104036.472,458.747.544,00239,8398
2004-09-1518012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,408.490,0035,308.466,000212875.327,9718.066.720,00239,8408
2004-09-1618112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,118.420,0035,338.474,000130445.779,1510.979.680,00239,8402
2004-09-1718212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,418.493,0035,358.479,00084729.993,867.193.571,00239,8348
2004-09-2018312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,618.301,0035,108.418,000219876.077,0518.245.598,00239,8305
2004-09-2118412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,038.400,0035,068.409,00053818.844,364.519.200,00239,8171
2004-09-2218512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,698.319,0034,818.348,000162056.197,1313.476.780,00239,8126
2004-09-2318612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,908.370,0034,768.337,000100735.146,678.428.590,00239,8119
2004-09-2418712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,618.300,0034,628.302,00077926.962,546.465.700,00239,8031
2004-09-2718812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,408.250,0034,478.265,000226777.991,7218.702.750,00239,8043
2004-09-2818912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,208.201,0034,208.201,000272693.227,6522.355.926,00239,7993
2004-09-2919012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,618.300,0034,268.216,000166157.488,8113.786.300,00239,8084
2004-09-3019112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,618.300,0034,528.279,0004164144.119,2734.561.200,00239,8097
2004-10-0119212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,618.300,0034,418.252,00022875791.703,03189.862.500,00239,8153
2004-10-0419312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,618.300,0034,418.253,0003084106.731,9825.597.200,00239,8269
2004-10-0519412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,368.241,0034,548.284,000102035.048,238.405.820,00239,8358
2004-10-0619512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,198.200,0034,198.201,00090030.769,837.380.000,00239,8453
2004-10-0719612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,198.200,0034,188.199,00084628.923,316.937.200,00239,8481
2004-10-0819712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,198.200,0034,158.191,00098233.572,308.052.400,00239,8525
2004-10-1119812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,028.160,0034,188.198,000124442.321,3610.151.040,00239,8562
2004-10-1219912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,198.200,0034,198.200,00065622.426,575.379.200,00239,8584
2004-10-1320012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,988.150,0034,198.201,000266990.690,5321.752.350,00239,8525
2004-10-1420112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,858.120,0033,898.129,000117539.778,739.541.000,00239,8518
2004-10-1920412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,988.150,0033,998.153,00010171345.632,8782.893.650,00239,8315
2004-10-2020512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,908.131,0033,978.146,00052217.697,934.244.382,00239,8237
2004-10-2120612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,988.150,0033,988.148,000114738.979,959.348.050,00239,8169
2004-10-2220712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,998.150,0033,998.151,00060320.493,224.914.450,00239,8086
2004-10-2520812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,858.117,0033,938.136,000151751.347,7312.313.489,00239,8059
2004-10-2620912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,918.131,0033,988.149,0004073138.105,7433.117.563,00239,7986
2004-10-2721012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,998.150,0033,948.139,000244282.995,6619.902.300,00239,7993
2004-10-2821112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,998.150,0034,038.161,000106336.128,258.663.450,00239,7971
2004-10-2921212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,998.150,0033,998.150,000323931.100.955,44264.002.950,00239,7944
2004-11-0221312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,998.150,0033,988.149,000102834.938,658.378.200,00239,7975
2004-11-0321412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,958.140,0033,948.138,000131044.470,0610.663.400,00239,7883
2004-11-0421512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,968.144,0033,938.137,00069623.638,715.668.224,00239,7857
2004-11-0521612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,888.125,0033,918.130,000243382.440,2819.768.125,00239,7872
2004-11-0821712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,958.140,0033,938.136,000177360.188,6014.432.220,00239,7833
2004-11-0921812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,788.100,0033,868.120,0003978134.378,7832.221.800,00239,7834
2004-11-1021912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,788.100,0033,828.109,0006131207.107,0449.661.100,00239,7847
2004-11-1122012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,208.200,0033,918.130,00015322523.976,96125.640.400,00239,7823
2004-11-1222112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,618.299,9034,278.217,00011151385.983,9092.552.184,90239,7825
2004-11-1522212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,038.399,0034,628.302,000124643.645,6010.465.154,00239,7757
2004-11-1622312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,208.200,0034,678.314,0004837165.422,9039.663.400,00239,7697
2004-11-1722412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,038.160,0034,658.307,00016922575.908,79138.083.520,00239,7663
2004-11-1822512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,208.200,0034,408.249,00064321.990,485.272.600,00239,7674
2004-11-1922612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,408.247,0034,258.212,00016184556.670,56133.469.448,00239,7638
2004-11-2222712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,238.206,1034,208.200,00034611.842,292.839.310,60239,7603
2004-11-2322812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,018.153,0034,218.201,00014102479.544,03114.973.606,00239,7561
2004-11-2422912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,998.150,1034,058.163,0004763161.912,5738.818.926,30239,7524
2004-11-2523012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,998.150,0033,998.149,00016445559.021,05134.026.750,00239,7526
2004-11-2623112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,998.150,0033,988.146,000187863.838,7615.305.700,00239,7556
2004-11-2923212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,788.100,0033,908.128,00010260346.622,6383.106.000,00239,7593
2004-11-3023312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,398.006,0033,408.009,0003905130.392,7331.263.430,00239,7636
2004-12-0123412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,748.089,9033,568.047,0004890164.991,6939.559.611,00239,7673
2004-12-0223512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,398.006,0033,658.069,000251984.111,0920.167.114,00239,7676
2004-12-0323612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,708.080,0033,738.088,00082027.633,026.625.600,00239,7711
2004-12-0623712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,798.102,0033,878.121,00047716.117,923.864.654,00239,7738
2004-12-0723812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,788.100,0033,788.099,0003001101.376,7624.308.100,00239,7798
2004-12-0823912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,118.179,9033,998.150,00036712.519,903.002.023,30239,7802
2004-12-0924012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,118.180,0033,998.151,00061520.980,165.030.700,00239,7837
2004-12-1024112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,208.200,0034,138.183,00075825.921,666.215.600,00239,7840
2004-12-1324212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,588.052,2033,778.098,000101233.984,628.148.826,40239,7798
2004-12-1424312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,788.100,0033,788.101,00098133.138,557.946.100,00239,7842
2004-12-1524412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,618.060,0033,778.097,00076325.647,086.149.780,00239,7848
2004-12-1624512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,618.060,0033,718.082,0002367.932,921.902.160,00239,7806
2004-12-1724612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,568.048,0033,488.027,000134345.077,1710.808.464,00239,7769
2004-12-2024712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,967.903,0033,207.960,000267188.037,8421.108.913,00239,7709
2004-12-2124812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,878.120,0033,688.076,000142848.361,6011.595.360,00239,7638
2004-12-2224912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,798.101,0033,788.099,000188963.825,3715.302.789,00239,7603
2004-12-2325012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,998.150,0034,008.151,000118740.349,939.674.050,00239,7538
2004-12-2425112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,998.150,0033,998.149,00063021.415,935.134.500,00239,7514
2004-12-2725212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,588.050,0033,698.078,000115838.881,649.321.900,00239,7507
2004-12-2825312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,548.040,0033,488.027,000246782.732,9219.834.680,00239,7435
2004-12-2925412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,378.000,3033,538.039,0003510117.129,9128.081.053,00239,7428
2004-12-3025512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,588.050,0033,578.047,000146349.124,0611.777.150,00239,7430
2005-01-0325612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,588.051,1033,608.055,00047015.783,633.784.017,00239,7431
2005-01-04212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,208.200,0034,158.187,000210571.995,5017.261.000,00239,7511
2005-01-05312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,628.300,0034,468.262,0008161282.519,6967.736.300,00239,7578
2005-01-06412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,038.400,0035,028.397,000144050.450,2412.096.000,00239,7610
2005-01-07512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,228.445,0035,038.398,0006726236.900,3356.801.070,00239,7678
2005-01-10612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,208.201,0034,758.333,00029810.192,692.443.898,00239,7697
2005-01-11712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,958.379,9034,558.284,00078127.294,506.544.701,90239,7810
2005-01-12812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,958.380,0034,968.383,00059920.934,355.019.620,00239,7791
2005-01-13912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,038.399,9035,038.399,00080428.165,256.753.519,60239,7820
2005-01-141012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,628.302,0034,718.322,00060821.051,005.047.616,00239,7803
2005-01-171112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,038.400,0034,948.378,000189066.211,6915.876.000,00239,7764
2005-01-181212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,038.400,0035,038.399,0004634162.349,1038.925.600,00239,7648
2005-01-191312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,668.310,0034,938.374,0006127212.360,8950.915.370,00239,7587
2005-01-201412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,208.200,0034,338.230,00013596464.997,32111.487.200,00239,7588
2005-01-211512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,838.110,0033,858.115,0004626156.481,6237.516.860,00239,7525
2005-01-241612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,588.050,0033,648.066,0006629222.579,6553.363.450,00239,7499
2005-01-251712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,798.100,0033,698.078,00018261616.967,62147.914.100,00239,7437
2005-01-261812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,878.120,0033,928.131,0003983134.902,4032.341.960,00239,7434
2005-01-271912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,958.140,0033,988.147,0003264110.821,4726.568.960,00239,7456
2005-01-282012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,378.240,0034,168.189,00011897408.885,3398.031.280,00239,7525
2005-01-312112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,088.170,1034,258.212,000145849.683,5011.912.005,80239,7578
2005-02-012212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,418.250,0034,338.232,0006401220.256,6552.808.250,00239,7578
2005-02-022312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,538.280,0034,418.249,000160855.531,7413.314.240,00239,7591
2005-02-032412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,498.270,0034,418.249,00099634.355,168.236.920,00239,7579
2005-02-042512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,978.385,0034,618.298,00091532.000,687.672.275,00239,7535
2005-02-072612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,998.390,0034,978.383,00041214.417,703.456.680,00239,7526
2005-02-092712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,628.300,0034,878.361,0003900135.014,7432.370.000,00239,7516
2005-02-102812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,838.350,0034,888.363,000103436.012,558.633.900,00239,7470
2005-02-112912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,628.300,0034,708.319,000157454.492,7213.064.200,00239,7421
2005-02-143012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,878.359,0034,858.355,00067323.465,335.625.607,00239,7412
2005-02-153112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,628.300,0034,578.289,000255388.385,8621.189.900,00239,7431
2005-02-163212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,238.205,0034,388.242,000105636.141,808.664.480,00239,7357
2005-02-173312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,628.300,0034,438.255,000128344.419,1910.648.900,00239,7365
2005-02-183412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,778.335,0034,688.315,000136947.595,4511.410.615,00239,7417
2005-02-213512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,428.251,0034,628.300,00069824.022,675.759.198,00239,7401
2005-02-223612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,248.210,0034,408.246,00091731.402,527.528.570,00239,7441
2005-02-233712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,798.102,1034,118.177,00080027.035,336.481.680,00239,7485
2005-02-243812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,208.200,0034,208.199,0003766128.805,2530.881.200,00239,7511
2005-02-253912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,808.103,0033,838.110,00033911.457,442.746.917,00239,7497
2005-02-284012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,898.126,0033,978.144,000120540.842,169.791.830,00239,7481
2005-03-014112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,798.100,0033,808.103,00033611.352,092.721.600,00239,7443
2005-03-024212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,378.000,0033,428.013,0004938164.774,3239.504.000,00239,7461
2005-03-034312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,127.941,0033,418.010,0004768157.928,6037.862.688,00239,7456
2005-03-044412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,798.100,0033,578.049,00088229.799,677.144.200,00239,7409
2005-03-074512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,798.100,0033,678.072,0003908132.035,8431.654.800,00239,7440
2005-03-084612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,708.080,0033,548.041,000224275.562,2418.115.360,00239,7409
2005-03-094712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,378.000,0033,478.025,0003606120.332,4728.848.000,00239,7358
2005-03-104812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,367.998,1033,408.007,000202267.459,1816.172.158,20239,7325
2005-03-114912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,297.981,0033,267.974,0005488182.704,1043.799.728,00239,7304
2005-03-145012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,627.821,1033,297.980,000244879.864,6019.146.052,80239,7314
2005-03-155112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,677.831,0033,357.994,000241178.756,6718.880.541,00239,7326
2005-03-165212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,087.930,0033,327.987,0005304175.451,9242.060.720,00239,7279
2005-03-175312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,167.950,0033,297.980,000188462.479,1914.977.800,00239,7246
2005-03-185412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,337.990,0033,327.988,00010849361.598,0386.683.510,00239,7234
2005-03-215512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,337.750,0033,287.978,0007671247.999,2259.450.250,00239,7195
2005-03-225612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,917.890,0032,797.861,0005901194.222,7846.558.890,00239,7190
2005-03-235712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,957.900,0033,257.970,0004216138.938,2433.306.400,00239,7209
2005-03-245812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,957.899,0033,347.991,000160152.755,3612.646.299,00239,7159
2005-03-296012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,047.920,0033,287.979,000191263.169,5415.143.040,00239,7206
2005-03-306112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,047.920,0033,207.959,0007639252.372,9260.500.880,00239,7281
2005-03-316212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,327.988,7033,157.948,0005652188.348,0545.152.132,40239,7271
2005-04-016312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,167.950,0033,107.936,000158352.496,3912.584.850,00239,7279
2005-04-046412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,967.901,0033,067.926,000120239.615,149.497.002,00239,7316
2005-04-056512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,957.900,0033,187.955,000168955.659,2813.343.100,00239,7282
2005-04-066612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,957.900,1033,247.968,000154650.948,0812.213.554,60239,7255
2005-04-076712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,197.957,9033,137.943,000184261.144,4214.658.451,80239,7349
2005-04-086812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,547.800,0033,227.965,000123240.084,849.609.600,00239,7315
2005-04-116912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,337.750,0032,657.828,000232675.194,9218.026.500,00239,7303
2005-04-127012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,957.900,0032,467.781,0005565183.392,0043.963.500,00239,7242
2005-04-137112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,127.700,0032,807.863,000171054.926,3313.167.000,00239,7211
2005-04-147212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,537.798,9032,637.823,000236476.908,6718.436.599,60239,7207
2005-04-157312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,127.700,0032,457.779,000107934.659,198.308.300,00239,7142
2005-04-187412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,127.700,0032,387.762,000154549.629,2611.896.500,00239,7074
2005-04-197512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,377.519,1031,797.620,0003882121.772,3929.189.146,20239,7025
2005-04-207612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,187.473,0031,307.503,0006285195.949,3546.967.805,00239,6936
2005-04-227812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,917.648,0031,837.630,000113836.312,408.703.424,00239,6819
2005-04-268012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,367.517,1031,657.586,000101631.865,027.637.373,60239,6789
2005-04-288112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,387.521,1031,697.594,00073122.939,525.497.924,10239,6704
2005-04-298212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,427.531,1031,977.662,00059418.665,184.473.473,40239,6694
2005-05-038312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,717.600,0032,047.678,000133242.239,5210.123.200,00239,6618
2005-05-058512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,097.690,0032,097.690,00055117.680,574.237.190,00239,6523
2005-05-068612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,057.680,0031,857.634,000205865.950,9415.805.440,00239,6545
2005-05-098712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,567.562,1031,867.635,00068521.615,215.180.038,50239,6479
2005-05-108812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,927.650,0032,027.673,000266985.200,4020.417.850,00239,6450
2005-05-118912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,717.600,0032,057.680,00081825.942,406.216.800,00239,6386
2005-05-129012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,137.700,0031,847.631,000210567.638,3416.208.500,00239,6348
2005-05-139112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,337.507,0031,697.594,00069821.866,705.239.886,00239,6286
2005-05-169212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,937.650,0031,907.644,00084627.008,776.471.900,00239,6222
2005-05-179312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,937.650,0031,927.649,00083926.785,796.418.350,00239,6177
2005-05-189412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,137.697,9032,117.695,00055017.669,684.233.845,00239,6107
2005-05-199512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,117.695,0031,977.660,000189260.761,5714.558.940,00239,6077
2005-05-209612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,367.515,0031,957.655,00079224.840,805.951.880,00239,6010
2005-05-239712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,147.700,0032,277.732,00062720.149,864.827.900,00239,5997
2005-05-249812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,517.789,9032,497.784,0002969.623,702.305.810,40239,5970
2005-05-259912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,547.558,0032,197.713,00072022.712,285.441.760,00239,5955
2005-05-2610012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,937.650,0032,427.767,0002808.939,852.142.000,00239,6013
2005-05-2710112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,527.553,0031,987.662,00042913.523,113.240.237,00239,6074
2005-05-3110312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,137.698,9031,937.650,0001354.337,711.039.351,50239,6085
2005-06-0110412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,937.650,0031,967.657,00037812.068,712.891.700,00239,6030
2005-06-0610512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,057.201,0030,597.330,00040812.261,072.938.008,00239,6209
2005-06-0710612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,677.350,1030,967.418,000165350.704,9812.149.715,30239,6158
2005-06-0810712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,727.600,0031,237.483,00096530.607,877.334.000,00239,6116
2005-06-0910812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,727.600,0031,917.645,0005092161.508,8538.699.200,00239,6104
2005-06-1010912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,517.550,0031,697.594,000107033.716,688.078.500,00239,5995
2005-06-1311012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,897.401,0031,717.597,000625681.932.694,87463.065.768,00239,5959
2005-06-1411112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,057.440,0031,577.564,00086026.704,206.398.400,00239,6028
2005-06-1511212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,097.450,0031,657.583,00053616.665,883.993.200,00239,6033
2005-06-1611312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,097.450,0031,637.578,00057717.941,424.298.650,00239,5936
2005-06-1711412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,637.579,0031,517.550,000206665.354,3715.658.214,00239,5894
2005-06-2011512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,607.570,0031,347.508,000151047.710,4011.430.700,00239,5851
2005-06-2111612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,357.511,0031,357.510,000105032.918,007.886.550,00239,5817
2005-06-2211712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,477.540,0031,567.560,00068021.400,955.127.200,00239,5781
2005-06-2311812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,897.400,0031,097.448,0005541171.151,5141.003.400,00239,5737
2005-06-2411912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,487.303,0031,287.494,00051515.699,043.761.045,00239,5716
2005-06-2712012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,317.500,0031,317.501,000162350.809,9512.172.500,00239,5692
2005-06-2812112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,477.300,0030,787.375,000297790.714,5021.732.100,00239,5659
2005-06-2912212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,747.364,0030,567.321,000227169.807,1816.723.644,00239,5691
2005-06-3012312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,487.301,0031,047.436,00088927.092,316.490.589,00239,5731
2005-07-0112412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,037.435,0031,017.428,001270421.848,525.234.240,00239,5696
2005-07-0412512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,717.357,0031,147.460,008107232.919,427.886.704,00239,5760
2005-07-0512612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,487.302,1031,107.450,00242512.953,553.103.392,50239,5785
2005-07-0612712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,767.369,0030,837.387,0015283987.322,8520.920.591,00239,5775
2005-07-0712812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,897.400,0031,167.465,00155956183.962,5944.074.400,00239,5835
2005-07-0812912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,477.300,0030,367.275,0072407.312,561.752.000,00239,5879
2005-07-1113012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,037.195,0029,967.178,0012129438.859,709.310.330,00239,5883
2005-07-1213112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,597.090,0029,227.001,00355212154.236,4536.953.080,00239,5872
2005-07-1313212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,307.020,1029,437.051,0024257375.390,9318.062.717,30239,5874
2005-07-1413312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,017.189,0029,857.151,00194171125.157,0229.985.319,00239,5816
2005-07-1513412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,057.200,0030,057.200,009131239.428,669.446.400,00239,5821
2005-07-1813512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,267.249,0030,057.200,001444813.555,663.247.552,00239,5717
2005-07-1913612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,057.200,0029,877.156,00858317.521,744.197.600,00239,5653
2005-07-2013712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,857.150,0030,137.217,0011180353.811,1712.891.450,00239,5683
2005-07-2113812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,477.300,0030,467.298,00117994243.592,5558.356.200,00239,5648
2005-07-2213912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,477.300,0030,577.324,00941612.676,203.036.800,00239,5670
2005-07-2514012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,857.150,0029,997.185,0015163448.766,9611.683.100,00239,5700
2005-07-2614112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,057.200,0030,057.200,005108932.728,737.840.800,00239,5693
2005-07-2714212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,267.250,0030,157.224,0091705.144,641.232.500,00239,5699
2005-07-2814312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,477.298,9030,457.296,009157447.953,6211.488.468,60239,5746
2005-07-2914412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,477.300,0030,477.301,001467420.537,014.920.200,00239,5772
2005-08-0114512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,477.300,0030,557.319,00103209.750,202.336.000,00239,5849
2005-08-0214612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,307.500,0030,887.399,00184438138.926,5733.285.000,00239,5870
2005-08-0314712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,977.420,0030,967.417,001254917.002,604.073.580,00239,5857
2005-08-0414812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,897.400,0030,897.400,00118555,96133.200,00239,5863
2005-08-0514912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,897.400,0030,897.400,001047414.640,413.507.600,00239,5835
2005-08-0815012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,687.351,0030,777.373,00571922.060,735.285.369,00239,5827
2005-08-0915112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,767.370,0030,717.358,001267520.764,124.974.750,00239,5840
2005-08-1015212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,777.371,0030,777.371,0031303.999,55958.230,00239,5842
2005-08-1115312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,897.400,0030,827.384,0061434.416,861.058.200,00239,5818
2005-08-1215412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,727.360,0030,647.341,001250115.390,963.687.360,00239,5796
2005-08-1615512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,897.400,0030,887.398,0011110534.130,898.177.000,00239,5777
2005-08-1715612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,057.200,0030,197.232,002611.833,27439.200,00239,5713
2005-08-1815712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,477.300,0030,357.271,0082417.343,451.759.300,00239,5742
2005-08-1915812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,477.300,0030,447.293,008119036.261,138.687.000,00239,5678
2005-08-2215912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,067.202,0030,217.237,003782.344,84561.756,00239,5713
2005-08-2416112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,457.296,0030,247.244,0052116.426,001.539.456,00239,5669
2005-08-2616312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,187.230,0030,237.242,00193548107.071,5925.652.040,00239,5784
2005-08-2916412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,267.250,0030,447.292,009126638.310,519.178.500,00239,5818
2005-08-3016512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,477.300,0030,117.215,00858217.733,264.248.600,00239,5837
2005-08-3116612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,057.200,0030,037.195,0010183255.053,7313.190.400,00239,5914
2005-09-0116712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,057.199,0029,987.182,001695428.665,566.867.846,00239,5853
2005-09-0216812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,477.300,0030,277.253,0031083.290,64788.400,00239,5889
2005-09-0516912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,847.150,0029,977.180,0081725.133,041.229.800,00239,5852
2005-09-0617012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,637.100,0029,707.116,001942212.505,732.996.200,00239,5862
2005-09-0717112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,057.200,0029,807.139,001234610.397,882.491.200,00239,5873
2005-09-0817212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,477.300,0030,047.197,0023211264.350,4115.417.600,00239,5882
2005-09-0917312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,067.202,0030,057.200,009237771.454,0217.119.154,00239,5828
2005-09-1217412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,897.400,0030,627.337,0013266182.191,6819.691.400,00239,5790
2005-09-1317512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,847.389,0030,677.348,0025309595.453,1622.868.955,00239,5830
2005-09-1417612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,687.350,0030,857.391,001099130.402,277.283.850,00239,5824
2005-09-1517712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,057.200,0030,467.298,00104590137.940,0733.048.000,00239,5823
2005-09-1617812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,897.400,0030,607.332,001399630.764,507.370.400,00239,5748
2005-09-1917912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,477.300,0030,317.262,0013183355.853,0313.380.900,00239,5734
2005-09-2018012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,897.400,0030,707.355,00213526108.913,3826.092.400,00239,5702
2005-09-2118112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,067.201,0030,477.300,0013148544.636,7910.693.485,00239,5666
2005-09-2218212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,057.200,0030,477.299,00175398162.234,1238.865.600,00239,5649
2005-09-2318312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,437.290,0030,357.271,009115835.238,108.441.820,00239,5651
2005-09-2618412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,107.210,0030,127.216,0010133940.298,359.654.190,00239,5679
2005-09-2718512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,227.000,0029,006.948,00243855112.637,7626.985.000,00239,5733
2005-09-2918712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER28,816.901,0029,066.963,00253599103.669,8324.836.699,00239,5750
2005-09-3018812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,267.250,0030,337.267,0016163649.507,2611.861.000,00239,5810
2005-10-0318912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,057.200,0030,057.199,0019292787.962,7321.074.400,00239,5833
2005-10-0419012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,057.200,0030,057.200,001043112.952,573.103.200,00239,5818
2005-10-0519112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,637.100,0030,047.197,001153115.735,893.770.100,00239,5861
2005-10-0619212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,227.000,0029,247.006,00979623.256,545.572.000,00239,5885
2005-10-0719312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,227.000,0029,387.040,0061965.726,391.372.000,00239,5925
2005-10-1019412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,427.050,0029,427.049,00789126.217,616.281.550,00239,5928
2005-10-1119512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,457.055,0029,427.049,0013263077.443,5018.554.650,00239,5895
2005-10-1219612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,287.015,0029,397.042,0015197857.914,6213.875.670,00239,5884
2005-10-1319712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,347.030,0029,357.032,0011210161.648,6014.770.030,00239,5842
2005-10-1419812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,227.000,0029,076.964,0010124536.375,618.715.000,00239,5836
2005-10-1920112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,417.046,6429,126.977,00203907114.921,3927.531.222,48239,5657
2005-10-2020212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,647.101,7629,457.056,00153813113.034,4627.079.010,88239,5642
2005-10-2120312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,407.042,8029,347.030,001256316.551,283.965.096,40239,5644
2005-10-2520512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,637.099,0029,617.093,0012292686.704,9620.771.674,00239,5673
2005-10-2620612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,156.984,6129,216.998,007117134.140,398.178.978,31239,5690
2005-10-2720712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,947.172,2929,607.092,0010184855.325,1113.254.391,92239,5728
2005-10-2820812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,637.100,0029,727.122,0015249974.044,5717.742.900,00239,6246
2005-11-0220912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,227.000,0229,257.008,0061353.944,38945.002,70239,5820
2005-11-0321012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,227.000,4029,227.000,00754916.041,273.843.219,60239,5832
2005-11-0421112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,637.099,0029,457.057,0051815.363,081.284.919,00239,5859
2005-11-0721212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,587.086,0029,437.050,00568820.348,554.875.168,00239,5831
2005-11-0821312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,437.050,0029,577.085,0019161247.434,6811.364.600,00239,5842
2005-11-0921412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,637.099,0029,617.095,00230888,91212.970,00239,5844
2005-11-1021512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER28,876.916,6329,106.971,0017180051.964,8212.449.934,00239,5839
2005-11-1121612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,227.001,1729,227.000,0013180952.862,4212.665.116,53239,5864
2005-11-1421712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,477.299,9030,177.228,0034291688.847,8221.286.508,40239,5839
2005-11-1521812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,097.448,9531,167.465,00494987155.053,4837.147.913,65239,5813
2005-11-1621912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,347.268,3130,437.291,00343478105.515,5025.279.182,18239,5779
2005-11-1722012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,117.212,6330,367.274,001673021.976,925.265.219,90239,5795
2005-11-1822112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,467.298,2730,337.266,0017114034.728,638.320.027,80239,5726
2005-11-2122212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,897.160,0030,037.194,001141512.403,112.971.400,00239,5689
2005-11-2222312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,857.150,0029,707.115,001047014.027,283.360.500,00239,5689
2005-11-2322412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,437.050,0029,607.090,001184024.719,975.922.000,00239,5634
2005-11-2422512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,647.100,0029,647.100,00856516.744,864.011.500,00239,5660
2005-11-2522612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,267.250,0030,057.199,00134528137.032,1632.828.000,00239,5642
2005-11-2822712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,907.162,2629,697.114,001047314.140,813.387.748,98239,5724
2005-11-2922812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,647.100,0029,447.053,0071364.030,48965.600,00239,5742
2005-11-3022912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,467.297,0030,097.209,001548014.619,903.502.560,00239,5749
2005-12-0123012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,977.180,0029,977.180,0053069.170,922.197.080,00239,5703
2005-12-0223112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,767.129,7629,807.138,0052527.499,701.796.699,52239,5696
2005-12-0523212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,267.011,3029,267.011,0072296.701,651.605.587,70239,5810
2005-12-0623312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,447.053,8929,447.053,00947814.073,533.371.759,42239,5816
2005-12-0723412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,477.060,2329,457.057,001140111.816,762.831.152,23239,5879
2005-12-0823512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,467.059,0029,457.056,001334610.194,242.442.414,00239,5876
2005-12-0923612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,437.050,0029,056.960,001791927.042,226.478.950,00239,5865
2005-12-1223712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,136.980,0029,267.010,00102025.884,971.409.960,00239,5865
2005-12-1323812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,227.000,0029,166.987,007114833.540,768.036.000,00239,5891
2005-12-1423912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,227.000,0029,176.990,001260617.705,134.242.000,00239,5916
2005-12-1524012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,166.986,5929,206.997,001264618.837,654.513.337,14239,5913
2005-12-1624112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER28,856.912,0028,956.937,001256916.415,263.932.928,00239,5897
2005-12-1924212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER28,986.943,0029,036.956,00425153149.334,0835.777.279,00239,5788
2005-12-2024312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,227.000,0029,126.976,00303815111.466,7426.705.000,00239,5782
2005-12-2124412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,227.000,0029,216.997,0021233968.340,9716.373.000,00239,5781
2005-12-2224512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,227.000,0029,257.007,001461317.910,884.291.000,00239,5751
2005-12-2324612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,086.966,1029,216.997,00254761138.433,4233.165.602,10239,5780
2005-12-2724712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,227.000,0029,267.009,00123078.970,102.149.000,00239,5736
2005-12-2824812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,216.997,5729,186.990,00939211.449,762.743.047,44239,5725
2005-12-2924912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,517.070,7329,297.018,0019120535.564,078.520.229,65239,5741
2005-12-3025012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,867.153,5129,667.107,0019150244.848,3610.744.572,02239,5756
2006-01-03112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,176.987,6529,176.988,005902.624,99628.888,50239,5771
2006-01-04212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,227.000,0029,216.999,0041444.207,441.008.000,00239,5757
2006-01-05312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,056.960,0029,206.996,00770720.538,974.920.720,00239,5797
2006-01-06412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER28,936.930,0028,946.934,001574321.492,025.148.990,00239,5768
2006-01-09512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER28,596.850,0028,906.923,001052314.953,373.582.550,00239,5814
2006-01-10612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER28,596.850,0028,656.865,0014273278.109,3718.714.200,00239,5897
2006-01-11712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER28,456.815,2328,496.827,00274218119.984,1428.746.640,14239,5870
2006-01-12812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,176.990,0028,916.927,0018302188.137,4121.116.790,00239,5894
2006-01-13912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER28,976.940,0029,156.983,0013175250.748,4012.158.880,00239,5914
2006-01-161012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,006.948,0129,267.010,001374821.692,155.197.111,48239,5849
2006-01-171112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,016.950,0028,906.925,0011245271.129,8417.041.400,00239,5816
2006-01-181212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER28,926.928,7729,267.010,001383224.061,705.764.736,64239,5814
2006-01-191312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER28,876.917,3329,327.024,009125836.322,088.702.001,14239,5788
2006-01-201412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,016.950,0029,447.054,001271920.857,274.997.050,00239,5831
2006-01-241612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,016.951,1029,367.033,0017122235.455,348.494.244,20239,5759
2006-01-251712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,647.100,0029,717.118,001589226.434,726.333.200,00239,5789
2006-01-261812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,136.980,0029,667.105,001288225.696,456.156.360,00239,5802
2006-01-271912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,227.000,0029,297.018,00164456130.193,8531.192.000,00239,5812
2006-01-302012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,186.990,0029,567.082,001683024.215,685.801.700,00239,5844
2006-01-312112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER28,826.903,6829,447.054,001459617.173,924.114.593,28239,5838
2006-02-012212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER28,806.900,0029,056.961,001583924.163,515.789.100,00239,5803
2006-02-022312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER28,596.850,0028,646.862,002047113.466,333.226.350,00239,5864
2006-02-032412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER28,386.800,0028,426.808,002362117.625,184.222.800,00239,5891
2006-02-062512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER28,356.791,2728,356.793,001685624.263,785.813.327,12239,5887
2006-02-072612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,846.669,8128,206.757,001566718.568,624.448.763,27239,5850
2006-02-092712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,586.608,4027,686.631,0017160544.270,8010.606.482,00239,5819
2006-02-102812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,696.634,6527,916.687,001975620.936,225.015.795,40239,5750
2006-02-132912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,176.510,0127,516.590,001167118.233,074.368.216,71239,5766
2006-02-143012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,076.485,4427,216.518,002370719.138,524.585.206,08239,5800
2006-02-153112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,556.599,6227,076.486,0020159543.936,4610.526.393,90239,5822
2006-02-163212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,096.489,2327,096.491,0016113830.824,567.384.743,74239,5734
2006-02-173312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,516.591,6727,546.598,0015121533.430,698.008.879,05239,5667
2006-02-203412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,336.547,5027,336.548,0051474.017,72962.482,50239,5592
2006-02-213512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,136.500,0027,446.574,001287323.687,345.674.500,00239,5583
2006-02-223612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,826.424,1226,926.449,001650013.408,133.212.060,00239,5606
2006-02-233712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,486.344,5426,576.365,0016130534.561,378.279.624,70239,5630
2006-02-243812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,926.449,9026,666.386,001099926.896,376.443.450,10239,5658
2006-02-273912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,716.399,3526,716.400,0017132335.340,288.466.340,05239,5663
2006-02-284012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,526.353,5226,876.438,0017136036.068,968.640.787,20239,5630
2006-03-014112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,726.400,0026,496.345,0029135336.145,658.659.200,00239,5641
2006-03-024212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,986.224,3826,156.264,001940810.600,432.539.547,04239,5702
2006-03-034312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,856.192,2626,076.245,002095324.632,105.901.223,78239,5745
2006-03-064412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,766.172,3425,906.204,00748912.598,043.018.274,26239,5828
2006-03-074512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,866.195,0825,806.181,0021184547.705,9011.429.922,60239,5914
2006-03-084612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,326.306,1726,296.298,001484122.135,565.303.488,97239,5914
2006-03-094712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,886.201,4626,236.285,001167017.342,054.154.978,20239,5898
2006-03-104812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,006.228,8126,126.258,0019184647.990,8711.498.383,26239,5952
2006-03-134912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,506.350,0026,366.316,0010109128.914,746.927.850,00239,5958
2006-03-145012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,916.207,4226,296.300,0015286974.328,3817.809.087,98239,6001
2006-03-155112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,736.164,0026,006.230,001153113.660,543.273.084,00239,6013
2006-03-165212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,266.052,8725,726.162,001445311.444,032.741.950,11239,5966
2006-03-175312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,816.183,6825,866.197,00549412.749,593.054.737,92239,5950
2006-03-205412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,136.020,2925,546.118,001040710.226,982.450.258,03239,5877
2006-03-215512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,035.996,4124,915.968,0041387997.086,3923.260.074,39239,5812
2006-03-225612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,255.810,0024,725.922,00124089.894,322.370.480,00239,5798
2006-03-235712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,165.787,6724,195.795,0028206049.764,7111.922.600,20239,5794
2006-03-245812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,815.942,9224,745.927,0027134633.388,477.999.170,32239,5788
2006-03-275912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,886.199,1625,256.050,0030222957.675,7013.817.927,64239,5797
2006-03-286012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,035.997,5025,056.001,00285007125.340,7330.029.482,50239,5828
2006-03-296112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,046.000,0025,046.000,0014143635.962,238.616.000,00239,5847
2006-03-306212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,256.050,0025,066.005,00898124.771,995.935.050,00239,5871
2006-03-316312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,096.011,0025,206.037,00845411.390,352.728.994,00239,5883
2006-04-036412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,876.198,6425,606.133,0014105427.269,086.533.366,56239,5888
2006-04-046512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,966.220,6326,086.249,00345544143.942,9434.487.172,72239,5892
2006-04-056612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,136.499,9826,886.439,00378093219.559,3752.604.338,14239,5905
2006-04-066712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,496.586,9327,466.579,00427258199.537,2947.807.937,94239,5940
2006-04-076812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,966.700,0027,936.692,0029257872.091,3917.272.600,00239,5931
2006-04-106912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,556.600,0027,756.649,0021257670.960,3417.001.600,00239,5930
2006-04-117012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,166.506,0027,546.597,0026257870.006,2216.772.468,00239,5854
2006-04-127112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,866.434,9826,966.459,0029236463.494,0815.212.292,72239,5860
2006-04-137212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,136.500,0027,086.489,001194425.610,916.136.000,00239,5854
2006-04-147312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,146.501,2927,136.500,0061203.256,25780.154,80239,5871
2006-04-187412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,136.500,0227,126.497,0011160043.408,8910.400.032,00239,5830
2006-04-197512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,136.501,0027,236.523,0011189351.366,1412.306.393,00239,5818
2006-04-207612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,366.554,8027,336.547,001378821.558,855.165.182,40239,5853
2006-04-217712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,216.520,0027,186.513,001885523.267,725.574.600,00239,5851
2006-04-247812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,966.699,8227,566.602,0016112131.348,657.510.498,22239,5796
2006-04-257912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,226.999,9829,166.986,002911454334.659,5680.177.770,92239,5801
2006-04-268012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER28,506.828,4428,786.895,001667219.153,354.588.711,68239,5775
2006-04-288112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,227.000,0029,216.999,0083269.524,992.282.000,00239,5803
2006-05-038212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,637.098,7329,136.979,00246866203.427,3948.739.880,18239,5935
2006-05-048312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,497.065,0729,627.096,0024192756.823,6513.614.389,89239,5902
2006-05-058412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,227.000,0029,186.992,0015216763.311,0615.169.000,00239,5948
2006-05-088512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,217.000,0029,026.953,001553115.513,143.717.000,00239,6034
2006-05-098612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,267.250,0030,017.191,003313363404.326,1096.881.750,00239,6129
2006-05-108712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,477.301,1030,687.351,0026286587.295,8620.917.651,50239,6179
2006-05-118812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,757.367,6530,897.401,00413931120.867,3928.962.232,15239,6199
2006-05-128912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,887.400,3030,887.399,0015102231.563,047.563.106,60239,6191
2006-05-159012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,427.290,0030,517.311,0014137041.681,069.987.300,00239,6124
2006-05-169112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,267.249,9229,927.169,00207579229.322,2354.947.143,68239,6067
2006-05-179212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,437.290,2230,297.257,00299997304.165,3572.880.329,34239,6076
2006-05-189312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,467.298,9330,437.292,0022122837.407,408.963.086,04239,6073
2006-05-199412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,677.349,7130,587.328,0017111634.232,788.202.276,36239,6030
2006-05-229512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,307.020,0829,827.146,001137110.869,892.604.449,68239,6022
2006-05-239612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,057.200,0030,107.211,001343813.161,743.153.600,00239,6036
2006-05-249712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,477.300,0130,407.283,0018167250.940,6212.205.616,72239,6048
2006-05-259812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,687.349,9030,677.348,00841612.760,823.057.558,40239,6052
2006-05-269912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,527.312,1030,887.399,0018206663.048,4515.106.798,60239,6062
2006-05-2910012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,977.421,0030,897.401,001094329.205,166.998.003,00239,6153
2006-05-3010112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,307.500,0031,097.449,00154066127.263,8430.495.000,00239,6203
2006-05-3110212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,417.525,2531,217.479,0014160350.342,2812.062.975,75239,6192
2006-06-0110312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,537.554,6231,457.536,004331.040,41249.302,46239,6185
2006-06-0210412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,557.799,0032,237.723,001460319.625,564.702.797,00239,6261
2006-06-0510512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,557.800,1032,537.795,00167300237.625,3256.940.730,00239,6240
2006-06-0610612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,737.843,0432,707.835,0034216970.991,9817.011.553,76239,6264
2006-06-0710712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,647.820,3532,617.815,00184150135.436,1332.454.452,50239,6292
2006-06-0810812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,787.854,4032,757.848,00267056231.276,3055.420.646,40239,6296
2006-06-0910912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,697.833,8632,817.863,0019116037.923,029.087.277,60239,6243
2006-06-1211012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,977.900,0032,657.823,0014196464.752,6115.515.600,00239,6135
2006-06-1311112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,657.824,4832,577.805,00443493114.062,7627.330.908,64239,6129
2006-06-1411212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,557.800,0032,937.891,00778825.651,006.146.400,00239,6164
2006-06-1511312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,807.859,5032,817.862,0012269688.431,7521.189.212,00239,6109
2006-06-1611412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,777.852,5032,987.902,00253578117.261,7628.096.245,00239,6028
2006-06-1911512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,977.900,0032,977.899,00749616.353,793.918.400,00239,6020
2006-06-2011612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,967.896,4432,997.905,001063120.795,794.982.653,64239,5991
2006-06-2111712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,937.890,0032,967.897,00733310.965,752.627.370,00239,5979
2006-06-2211812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,187.710,5032,817.861,0010131042.156,9310.100.755,00239,5989
2006-06-2311912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,977.900,0032,917.885,00144380144.410,8734.602.000,00239,6080
2006-06-2612012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,557.800,0032,597.810,0016302598.470,8723.595.000,00239,6140
2006-06-2712112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,597.810,0032,567.801,0010278990.903,0921.782.090,00239,6188
2006-06-2812212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,197.714,2132,217.717,0017117037.666,279.025.625,70239,6209
2006-06-2912312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,767.850,0032,767.850,0031173.832,81918.450,00239,6285
2006-06-3012412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,997.906,4732,837.867,001592530.519,927.313.484,75239,6299
2006-07-0312512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,967.899,0032,747.845,001060619.975,564.786.794,00239,6325
2006-07-0412612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,388.000,1633,377.997,002420115671.526,30160.923.218,40239,6380
2006-07-0512712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,438.010,0033,768.091,0011237779.452,8819.039.770,00239,6360
2006-07-0612812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,558.040,0533,568.041,00147024235.667,6156.473.311,20239,6312
2006-07-0712912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,808.100,0033,718.079,001879226.771,486.415.200,00239,6281
2006-07-1013012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,698.071,9733,948.133,0018109336.817,868.822.663,21239,6300
2006-07-1113112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,608.290,2634,478.260,0017279796.768,9323.187.857,22239,6209
2006-07-1213212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,478.499,0034,668.304,00185872208.275,2749.906.128,00239,6162
2006-07-1313312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,558.519,0035,448.492,00246577233.833,6456.029.463,00239,6125
2006-07-1413412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,478.499,7035,478.500,002310688379.133,7090.844.793,60239,6115
2006-07-1713512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,318.460,0035,328.464,002077427.328,496.548.040,00239,6049
2006-07-1813612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,648.300,2834,498.264,00233538122.565,6229.366.390,64239,5973
2006-07-1913712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,648.300,0034,648.300,0013247185.599,4720.509.300,00239,5961
2006-07-2013812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,068.400,0035,078.402,0015259290.870,8521.772.800,00239,6016
2006-07-2113912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,488.500,0035,468.497,00105220185.184,4944.370.000,00239,5989
2006-07-2414012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,488.500,0035,488.501,0013195469.320,6316.609.000,00239,5968
2006-07-2514112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,488.500,0035,288.454,0017103936.859,478.831.500,00239,5992
2006-07-2614212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,308.458,2635,428.487,00224365154.092,1336.920.304,90239,5989
2006-07-2714312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,488.500,0035,488.500,0013155855.270,4613.243.000,00239,6036
2006-07-2814412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,148.420,0035,398.479,005963.373,49808.320,00239,6096
2006-07-3114512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,478.500,0035,478.499,001387330.968,577.420.500,00239,6139
2006-08-0114612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,478.500,0035,538.514,001248517.204,354.122.500,00239,6196
2006-08-0214712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,478.500,0035,498.504,00113068108.828,7426.078.000,00239,6242
2006-08-0314812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,108.650,0035,768.570,001558621.153,425.068.900,00239,6255
2006-08-0414912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,898.600,0035,838.586,0013226381.217,6719.461.800,00239,6252
2006-08-0715012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,558.518,1035,568.520,0020174261.923,4714.838.530,20239,6269
2006-08-0815112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,358.470,9035,418.486,00965022.977,635.506.085,00239,6281
2006-08-0915212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,668.306,3235,298.456,002065322.634,905.424.026,96239,6311
2006-08-1015312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,478.498,7135,438.491,00153323117.856,0228.241.213,33239,6247
2006-08-1115412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,888.598,0035,518.510,0020125845.139,1910.816.284,00239,6207
2006-08-1415512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,688.549,0035,548.515,001259221.120,965.061.008,00239,6202
2006-08-1615612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,588.525,2535,678.547,001387931.274,677.493.694,75239,6091
2006-08-1715712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,658.780,9736,628.774,00256917253.501,6060.737.969,49239,5960
2006-08-1815812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,368.712,2136,578.763,0024198372.106,9817.276.312,43239,5928
2006-08-2115912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,858.828,1037,028.869,00184401162.164,0038.852.468,10239,5875
2006-08-2216012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,558.756,6137,118.892,00213739136.655,2832.740.964,79239,5880
2006-08-2316112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,488.500,0035,688.549,00944515.787,563.782.500,00239,5873
2006-08-2416212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER35,488.500,0035,428.486,001055619.725,504.726.000,00239,5884
2006-08-2516312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,318.700,0036,098.648,0010161158.498,5414.015.700,00239,5906
2006-08-2816412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER37,098.887,2936,958.852,00284480166.174,4239.815.059,20239,5980
2006-08-2916512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER37,779.049,5737,609.008,00498095305.744,4173.256.269,15239,5997
2006-08-3016612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER37,568.999,9937,579.002,00368946336.033,1480.513.910,54239,6011
2006-08-3116712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,748.801,9936,878.835,00196192227.466,8554.501.922,08239,6038
2006-09-0116812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,738.800,0036,678.787,00154997183.521,7943.973.600,00239,6097
2006-09-0416912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER37,148.900,0036,748.803,00136175229.360,3854.957.500,00239,6120
2006-09-0517012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,448.730,4936,838.824,0018133648.679,4411.663.934,64239,6070
2006-09-0617112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,538.751,7836,398.720,001653719.614,204.699.705,86239,6073
2006-09-0717212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,848.828,1836,728.798,00109490349.651,0383.779.428,20239,6087
2006-09-0817312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,528.750,0036,528.750,0013191169.785,7716.721.250,00239,6083
2006-09-1117412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,568.760,0036,738.800,002613439491.331,54117.725.640,00239,6053
2006-09-1217512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER37,118.891,6036,768.809,0033285581.059.774,49253.926.312,80239,6041
2006-09-1317612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER37,609.010,0737,518.987,00316727252.960,9860.610.740,89239,6051
2006-09-1417712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER37,799.054,8437,899.079,00364444167.938,9840.239.708,96239,6091
2006-09-1517812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER37,949.091,4337,939.089,00368264313.566,6775.131.577,52239,6032
2006-09-1817912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER37,799.055,5737,839.065,0017121846.034,0111.029.684,26239,5986
2006-09-1918012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER37,298.934,0137,639.017,00382899108.096,7725.899.694,99239,5973
2006-09-2018112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER37,388.956,5237,378.953,0025146854.876,4913.148.171,36239,5957
2006-09-2118212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER37,568.998,6137,508.984,0022141453.106,5212.724.034,54239,5946
2006-09-2218312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER37,568.999,9037,568.999,001773827.722,096.641.926,20239,5897
2006-09-2518412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER37,528.990,2937,548.994,0017108040.525,039.709.513,20239,5930
2006-09-2618512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,748.802,1036,748.802,004692.534,90607.344,90239,5931
2006-09-2718612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,888.836,8437,078.883,0018159958.974,5514.130.107,16239,5967
2006-09-2818712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER37,148.898,0037,148.899,001178929.301,507.020.522,00239,5960
2006-09-2918812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER37,298.934,2537,328.943,0023227484.793,8020.316.484,50239,5987
2006-10-0218912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER37,368.951,4337,228.918,001336713.710,583.285.174,81239,6088
2006-10-0319012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER37,148.899,0037,028.870,0072619.693,232.322.639,00239,6145
2006-10-0419112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER37,168.904,0036,688.790,0011156758.229,1113.952.568,00239,6150
2006-10-0519212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,948.850,5436,928.846,001335313.038,473.124.240,62239,6172
2006-10-0619312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,758.807,1037,138.897,00267493275.395,8865.991.600,30239,6245
2006-10-0919412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,358.710,0036,828.824,001131011.268,232.700.100,00239,6206
2006-10-1019512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,728.799,0036,728.798,0082589.473,742.270.142,00239,6246
2006-10-1119612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,598.767,9936,608.770,00143550129.899,6231.126.364,50239,6186
2006-10-1219712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER37,148.899,8236,948.852,001989733.315,927.983.138,54239,6193
2006-10-1319812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,948.852,5537,068.880,0018184568.161,3016.332.954,75239,6221
2006-10-1619912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,738.800,0036,678.787,001134512.670,813.036.000,00239,6059
2006-10-1720012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER37,198.910,0037,208.912,0015185568.982,2216.528.050,00239,5987
2006-10-1820112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER37,158.900,0036,878.834,0015146454.382,4513.029.600,00239,5920
2006-10-1920212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,758.805,2636,998.863,00174434162.955,4239.042.522,84239,5902
2006-10-2020312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER37,518.987,3437,518.986,00133031113.698,1827.240.627,54239,5872
2006-10-2320412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER37,548.994,4737,388.955,009171064.196,3615.380.543,70239,5859
2006-10-2420512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER37,569.000,0037,388.955,003310249385.001,7992.241.000,00239,5859
2006-10-2520612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER37,769.047,9637,739.039,00274825182.214,2743.656.407,00239,5883
2006-10-2620712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER38,059.117,3337,969.094,00226583250.511,7560.019.383,39239,5871
2006-10-2720812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER38,829.300,3938,749.283,0015188173.014,8417.494.033,59239,5956
2006-10-3020912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER39,239.400,0039,279.409,0020129650.844,7412.182.400,00239,6000
2006-11-0221012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER39,869.550,0039,609.490,00152632104.898,5025.135.600,00239,6183
2006-11-0321112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER39,329.422,2539,919.563,00518706342.328,4382.030.108,50239,6240
2006-11-0621212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER39,339.424,9839,239.401,002195937.719,339.038.555,82239,6266
2006-11-0721312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER39,649.499,0039,259.405,001897838.770,109.290.022,00239,6182
2006-11-0821412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER39,659.500,0039,439.448,0015183672.792,7117.442.000,00239,6119
2006-11-0921512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER39,569.480,0039,469.456,001050419.939,884.777.920,00239,6163
2006-11-1021612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER39,239.401,0039,269.407,0061525.963,571.428.952,00239,6136
2006-11-1321712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER39,449.450,0039,409.440,001488935.060,888.401.050,00239,6132
2006-11-1421812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER38,849.306,2438,869.312,0024100238.916,479.324.852,48239,6120
2006-11-1521912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER38,819.300,0038,819.299,001262524.258,105.812.500,00239,6107
2006-11-1622012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER38,409.200,0038,559.237,001340415.512,123.716.800,00239,6062
2006-11-1722112-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER38,799.295,3938,549.234,0026230589.422,4721.425.873,95239,6028
2006-11-2022212-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER39,389.435,1339,049.355,0024180170.919,3016.992.669,13239,6057
2006-11-2122312-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER39,329.421,0639,519.467,0021132952.254,5812.520.588,74239,6075
2006-11-2222412-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER39,709.513,5939,699.510,00342824112.126,8526.866.378,16239,6070
2006-11-2322512-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER40,029.588,3039,749.523,0024148659.464,2914.248.213,80239,6096
2006-11-2422612-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER40,039.590,5640,069.598,0020110144.067,9010.559.206,56239,6122
2006-11-2722712-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER41,099.845,1140,609.728,00414682192.371,0846.094.805,02239,6140
2006-11-2822812-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER41,7610.005,4841,679.986,009513419560.323,01134.263.536,12239,6181
2006-11-2922912-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER44,2210.595,4343,4610.415,00647727341.666,8281.870.887,61239,6220
2006-11-3023012-Borzni trgC, redne delnice, v EURLKPGSI0031101346LUKA KOPER45,4310.886,5244,7710.728,009916586753.516,26180.563.820,72239,6283
2006-12-0123113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER46,2611.084,7847,0811.281,0017416127745.998,94178.764.247,06239,6307
2006-12-0423213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER48,0411.512,4346,7311.198,0011316970815.266,66195.365.937,10239,6344
2006-12-0523313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER48,8511.705,9849,2211.795,008417761867.611,15207.909.910,78239,6349
2006-12-0623413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER49,4611.853,3050,0611.997,001096835338.087,1381.017.305,50239,6344
2006-12-0723513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER49,4111.839,5649,8911.956,00775171255.483,2261.222.364,76239,6336
2006-12-0823613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER48,8211.699,4349,0311.750,00679430460.406,80110.325.624,90239,6264
2006-12-1123713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER48,7611.685,1048,8711.711,00584853236.654,5056.707.790,30239,6227
2006-12-1223813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER49,0411.752,0349,2411.798,00398651424.287,57101.666.811,53239,6177
2006-12-1323913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER48,4611.611,0148,5811.641,00342277110.336,3226.438.269,77239,6153
2006-12-1424013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER47,5711.399,1247,9311.484,00504536215.789,3551.706.408,32239,6152
2006-12-1524113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER47,5811.400,0046,9011.237,00702924139.113,7433.333.600,00239,6140
2006-12-1824213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER46,1411.055,8046,8311.220,00594613212.851,6551.000.405,40239,6054
2006-12-1924313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER46,5811.161,8046,3111.095,005910340481.683,73115.413.012,00239,6033
2006-12-2024413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER47,4711.374,3347,2111.311,00455700270.589,9764.833.681,00239,6012
2006-12-2124513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER47,6211.409,5947,8111.455,00312316110.286,0826.424.610,44239,6006
2006-12-2224613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER47,5711.399,0047,6311.413,00283587170.648,2740.888.213,00239,6052
2006-12-2724713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER47,1711.303,3247,2911.332,00402463116.191,4127.840.077,16239,6053
2007-01-04213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER49,4249,00562789137.832,38
2007-01-08413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER50,2050,00653407171.031,40
2007-01-09513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER49,6549,00565325264.386,25
2007-01-10613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER49,5249,00549228456.970,56
2007-01-11713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER50,0850,00464257213.190,56
2007-01-12813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER50,0049,00649277463.850,00
2007-01-15913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER49,9350,0041166583.133,45
2007-01-161013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER50,1450,00506191310.416,74
2007-01-171113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER49,9049,00525725285.677,50
2007-01-181213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER49,7949,00497545375.665,55
2007-01-191313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER49,6549,00495107253.562,55
2007-01-221413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER50,0350,00484303215.279,09
2007-01-231513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER50,2150,00557676385.411,96
2007-01-241613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER51,8951,007714931774.769,59
2007-01-251713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER53,6151,007911626623.269,86
2007-01-261813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER55,1154,0077188321.037.831,52
2007-01-291913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER55,7455,00766362354.617,88
2007-01-302013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER56,9356,009516606945.379,58
2007-01-312113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER55,8056,0011513868773.834,40
2007-02-012213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER55,3055,00114206751.143.327,50
2007-02-022313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER57,7857,00587973460.679,94
2007-02-052413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER57,5057,006517326996.245,00
2007-02-062513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER58,3558,00545019292.858,65
2007-02-072613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER59,8959,007412854769.826,06
2007-02-092713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER61,7762,00795172319.474,44
2007-02-122813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER62,1463,0010912223759.537,22
2007-02-132913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER62,4063,00803143196.123,20
2007-02-143013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER62,0061,00662813174.406,00
2007-02-153113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER62,0061,00623256201.872,00
2007-02-163213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER62,1162,00614643288.376,73
2007-02-193313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER62,0062,00477482463.884,00
2007-02-203413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER61,7062,00372577159.000,90
2007-02-213513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER62,2662,007311439712.192,14
2007-02-223613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER63,0163,0062192581.213.446,58
2007-02-233713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER62,4062,00471740108.576,00
2007-02-263813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER62,0062,003611625720.750,00
2007-02-273913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER62,0062,00215846362.452,00
2007-02-284013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER62,0161,003410308639.199,08
2007-03-014113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER62,0862,00311829113.544,32
2007-03-024213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER62,8562,004511819742.824,15
2007-03-054313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER60,3360,00437069426.472,77
2007-03-064413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER60,0660,00396488389.669,28
2007-03-074513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER62,5061,00405154322.125,00
2007-03-084613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER63,5063,00644143263.080,50
2007-03-094713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER64,0063,00374298275.072,00
2007-03-205413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER63,0662,00242010126.750,60
2007-03-215513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER62,8162,002472945.788,49
2007-03-225613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER63,9963,00341599102.320,01
2007-03-235713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER64,2064,00313297211.667,40
2007-03-265813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER64,8765,00444614299.310,18
2007-03-275913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER66,5566,00485084338.340,20
2007-03-286013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER67,6667,00363521238.230,86
2007-03-296113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER69,0068,00547114490.866,00
2007-03-306213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER72,4171,00749982722.796,62
2007-04-026313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER78,5075,00733672288.252,00
2007-04-036413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER80,4380,00132153731.236.450,39
2007-04-046513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER77,2180,00173176181.360.285,78
2007-04-056613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER75,7577,0013412108917.181,00
2007-04-106713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER77,1377,008810709825.985,17
2007-04-116813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER76,0576,00441825138.791,25
2007-04-126913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER76,2276,00454114313.569,08
2007-04-137013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER76,7976,00421783136.916,57
2007-04-167113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER77,9077,00413735290.956,50
2007-04-177213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER79,0078,005211530910.870,00
2007-04-187313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER79,9779,00473587286.852,39
2007-04-197413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER79,5080,00452029161.305,50
2007-04-207513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER79,1479,00473126247.391,64
2007-04-237613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER81,2882,0072130851.063.548,80
2007-04-247713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER84,5084,00763818322.621,00
2007-04-257813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER84,4084,00745005422.422,00
2007-04-267913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER83,9583,00472802235.227,90
2007-04-308013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER84,5184,00352404203.162,04
2007-05-038113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER84,2784,00493478293.091,06
2007-05-048213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER84,4484,00622044172.595,36
2007-05-078313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER85,8586,00774618396.455,30
2007-05-088413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER87,0589,00996877598.642,85
2007-05-098513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER88,6588,00868595761.946,75
2007-05-108613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER87,7088,00503189279.675,30
2007-05-118713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER89,2889,00673852343.906,56
2007-05-148813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER89,8089,00612016181.036,80
2007-05-158913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER88,9589,00704936439.057,20
2007-05-169013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER89,7189,00542817252.713,07
2007-05-179113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER90,8590,00504247385.839,95
2007-05-189213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER92,0392,00832893266.242,79
2007-05-219313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER94,0093,00754953465.582,00
2007-05-229413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER92,8393,001299993927.650,19
2007-05-239513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER91,6791,00867332672.124,44
2007-05-249613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER92,0292,00574644427.340,88
2007-05-259713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER91,3091,00692814256.918,20
2007-05-289813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER92,0292,00662738251.950,76
2007-05-299913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER91,5991,00739197842.353,23
2007-05-3010013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER91,7391,00644618423.609,14
2007-05-3110113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER91,3290,00533078281.082,96
2007-06-0110213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER89,6290,00482641236.686,42
2007-06-0410313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER89,9389,0035109898.743,14
2007-06-0510413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER90,9090,00625615510.403,50
2007-06-0610513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER92,0591,00485740528.367,00
2007-06-0710613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER94,0393,00716816640.908,48
2007-06-0810713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER94,8794,00696681633.826,47
2007-06-1110813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER95,9295,007510104969.175,68
2007-06-1210913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER96,4996,00638417812.156,33
2007-06-1311013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER99,1898,0095180071.785.934,26
2007-06-1411113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER100,12101,00126116871.170.102,44
2007-06-1511213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER100,54100,00848297834.180,38
2007-06-1811313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER101,00100,00634380442.380,00
2007-06-1911413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER102,00101,008199081.010.616,00
2007-06-2011513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER101,00101,00678601868.701,00
2007-06-2111613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER101,13100,00683953399.766,89
2007-06-2211713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER100,52100,0073125591.262.430,68
2007-06-2611813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER101,94102,00858736890.547,84
2007-06-2711913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER99,8199,001059043902.581,83
2007-06-2812013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER97,0397,0099116851.133.795,55
2007-06-2912113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER99,7598,0076134101.337.647,50
2007-07-0212213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER99,7299,0078113761.134.414,72
2007-07-0912713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER98,2398,00643760369.344,80
2007-08-0614713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER108,18109,001058918964.749,24
2007-08-0714813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER111,36110,001068621960.034,56
2007-08-0814913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER111,96112,001256370713.185,20
2007-08-0915013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER113,99113,001015421617.939,79
2007-08-1015113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER110,50112,001195156569.738,00
2007-08-1315213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER107,92108,00986968751.986,56
2007-08-1415313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER106,33107,00937490796.411,70
2007-08-1615413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER103,79104,00765277547.699,83
2007-08-1715513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER102,43101,00737232740.773,76
2007-08-2015613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER105,13105,00523826402.227,38
2007-08-2115713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER109,94111,00147163091.793.011,46
2007-08-2215813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER108,99109,00837228787.779,72
2007-08-2315913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER108,19107,00955466591.366,54
2007-08-2416013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER105,97106,00783605382.021,85
2007-08-2716113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER105,81105,00655828616.660,68
2007-08-2816213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER106,32107,00513446366.378,72
2007-08-2916313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER106,45105,00511493158.929,85
2007-08-3016413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER106,92107,00383853411.962,76
2007-08-3116513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER108,98108,0082117991.285.855,02
2007-09-0316613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER108,00108,00564830521.640,00
2007-09-0416713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER107,83107,00371466158.078,78
2007-09-0516813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER107,93107,00426092657.509,56
2007-09-0616913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER108,85107,00404336471.973,60
2007-09-0717013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER107,90107,00282087225.187,30
2007-09-1017113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER107,60107,00491939208.636,40
2007-09-1117213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER107,03107,00412484265.862,52
2007-09-1217313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER104,44103,00766853715.727,32
2007-09-1317413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER103,00103,00633922403.966,00
2007-09-1417513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER103,00103,00667972821.116,00
2007-09-1717613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER102,00102,00421620165.240,00
2007-09-1817713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER101,08100,00738346843.613,68
2007-09-1917813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER101,97101,0073139381.421.257,86
2007-09-2017913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER102,09102,00655542565.782,78
2007-09-2118013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER104,62104,00432986312.395,32
2007-09-2418113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER104,08104,003990994.608,72
2007-09-2518213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER104,83104,00531655173.493,65
2007-09-2618313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER104,08103,00301032107.410,56
2007-09-2718413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER104,75104,00605641590.894,75
2007-09-2818513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER104,46104,00332436254.464,56
2007-10-0118613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER103,89104,00371838190.949,82
2007-10-0218713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER104,87104,00522831296.886,97
2007-10-0318813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER104,13104,00475263548.036,19
2007-10-0418913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER105,00105,00542560268.800,00
2007-10-0519013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER104,36104,00443504365.677,44
2007-10-0819113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER104,00103,00283164329.056,00
2007-10-0919213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER101,55102,00616155625.040,25
2007-10-1019313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER101,26101,00583634367.978,84
2007-10-1119413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER98,1598,00734438435.589,70
2007-10-1219513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER99,9098,00824877487.212,30
2007-10-1519613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER99,0699,003068868.153,28
2007-10-1619713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER99,0399,00523197316.598,91
2007-10-1719813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER99,1799,00313084305.840,28
2007-10-1819913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER95,8196,00492204211.165,24
2007-10-1920013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER93,9294,00878980843.401,60
2007-10-2220113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER92,4893,00623088285.578,24
2007-10-2320213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER93,0693,00436818634.483,08
2007-10-2420313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER98,0195,00577303715.767,03
2007-10-2520413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER97,9598,00552374232.533,30
2007-10-2620513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER98,1897,003278977.464,02
2007-10-2920613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER99,0099,002668868.112,00
2007-10-3020713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER98,9098,001955354.691,70
2007-11-0220813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER98,8697,002179878.890,28
2007-11-0520913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER96,0396,002970767.893,21
2007-11-0621013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER95,3795,00512313220.590,81
2007-11-0721113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER94,3894,00612263213.581,94
2007-11-0821213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER94,9094,003665762.349,30
2007-11-0921313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER93,1293,00301784166.126,08
2007-11-1221413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER92,2693,003168463.105,84
2007-11-1321513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER90,4790,00552116191.434,52
2007-11-1421613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER83,6585,001226961582.287,65
2007-11-1521713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER81,7381,0015411045902.707,85
2007-11-1621813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER87,5983,00803275286.857,25
2007-11-1921913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER87,9188,001066432565.437,12
2007-11-2022013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER84,9286,00904013340.783,96
2007-11-2122113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER84,9084,00451469124.718,10
2007-11-2222213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER85,2685,00371600136.416,00
2007-11-2322313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER89,9389,00729507854.964,51
2007-11-2622413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER92,9592,00623195296.975,25
2007-11-2722513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER94,0394,00914684440.436,52
2007-11-2822613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER93,8994,00481738163.180,82
2007-11-2922713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER92,0092,00465402496.984,00
2007-11-3022813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER91,0491,00341358123.632,32
2007-12-0322913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER91,6091,00371336122.377,60
2007-12-0423013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER91,7592,00533028277.819,00
2007-12-0523113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER90,5091,00683775341.637,50
2007-12-0623213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER91,8992,00543008276.405,12
2007-12-0723313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER92,8392,00154131791.223.406,57
2007-12-1023413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER93,3193,00873842358.497,02
2007-12-1123513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER93,3192,00652696251.563,76
2007-12-1223613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER90,2592,00763984359.556,00
2007-12-1323713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER91,4490,00441893173.095,92
2007-12-1423813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER91,2291,00351177107.365,94
2007-12-1723913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER92,2190,00391795165.516,95
2007-12-1824013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER90,7991,00612206200.282,74
2007-12-1924113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER91,8691,00521529140.453,94
2007-12-2024213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER90,0290,00622445220.098,90
2007-12-2124313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER88,4088,00732980263.432,00
2007-12-2424413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER86,5387,00563415295.499,95
2007-12-2724513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER87,8887,00712733240.176,04
2007-12-2824613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER89,0888,00471451129.255,08
2008-01-03113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER87,7187,003199587.271,45
2008-01-04213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER87,4587,00431482129.600,90
2008-01-07313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER84,9885,0032108792.373,26
2008-01-08413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER82,9383,00411479122.653,47
2008-01-09513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER82,2882,00955769474.673,32
2008-01-10613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER84,3683,00793384285.474,24
2008-01-11713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER87,1886,00615580486.464,40
2008-01-14813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER89,9889,001087935713.991,30
2008-01-15913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER88,4389,00785481484.684,83
2008-01-161013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER86,9086,00352419210.211,10
2008-01-171113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER86,6185,0032109494.751,34
2008-01-181213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER84,7685,00564857411.679,32
2008-01-211313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER79,9579,001418876709.636,20
2008-01-221413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER73,1172,00177217941.593.359,34
2008-01-231513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER75,5376,00225140271.059.459,31
2008-01-241613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER77,3177,001236935536.144,85
2008-01-251713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER78,1779,00935229408.750,93
2008-01-281813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER76,1276,00805314404.501,68
2008-01-291913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER78,1077,00402704211.182,40
2008-01-302013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER77,1177,00412895223.233,45
2008-01-312113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER76,1276,00371618123.162,16
2008-02-012213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER75,5676,002963547.980,60
2008-02-042313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER76,0076,002275557.380,00
2008-02-052413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER76,9976,003378360.283,17
2008-02-062513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER76,8076,002765750.457,60
2008-02-072613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER75,5075,002769352.321,50
2008-02-112713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER72,1073,0034133496.181,40
2008-02-122813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER72,4169,00933057221.357,37
2008-02-132913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER72,8871,00391393101.521,84
2008-02-153113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER72,4473,00582251163.062,44
2008-02-183213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER72,2372,0030135397.727,19
2008-02-193313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER70,9471,005392565.619,50
2008-02-203413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER71,3570,00653247231.673,45
2008-02-213513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER72,4072,001845432.869,60
2008-02-223613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER75,8074,00535260398.708,00
2008-02-263813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER77,7077,0052119993.162,30
2008-02-273913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER77,8177,00452354183.164,74
2008-02-284013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER78,2278,00483184249.052,48
2008-02-294113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER75,7676,00331403106.291,28
2008-03-034213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER73,0773,0029135699.082,92
2008-03-044313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER74,2074,001653939.993,80
2008-03-054413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER75,1475,0026120190.243,14
2008-03-064513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER74,5075,001333524.957,50
2008-03-074613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER74,0074,001955841.292,00
2008-03-104713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER71,9072,0052124089.156,00
2008-03-124913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER72,1471,0044127391.834,22
2008-03-135013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER72,0071,00412668192.096,00
2008-03-145113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER72,7672,00332754200.381,04
2008-03-185313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER69,9969,00503098216.829,02
2008-03-195413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER67,1568,00713077206.620,55
2008-03-205513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER66,0566,00574295283.684,75
2008-03-255613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER63,9865,00784140264.877,20
2008-03-265713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER63,0463,00644431279.330,24
2008-03-275813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER62,8062,00655852367.505,60
2008-03-285913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER63,6062,00683248206.572,80
2008-03-316013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER59,8062,00965535330.993,00
2008-04-016113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER60,1660,00617633459.201,28
2008-04-026213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER60,6360,00553261197.714,43
2008-04-036313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER62,0061,00594251263.562,00
2008-04-046413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER62,1062,0033110168.372,10
2008-04-076513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER61,4562,0043143187.934,95
2008-04-086613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER60,3660,0033108165.249,16
2008-04-096713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER59,9960,00564448266.835,52
2008-04-106813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER59,0259,00563116183.906,32
2008-04-116913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER57,9458,00522605150.933,70
2008-04-147013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER55,1156,00814440244.688,40
2008-04-157113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER54,5154,001068072440.004,72
2008-04-167213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER57,9756,00955862339.820,14
2008-04-177313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER60,2459,001268252497.100,48
2008-04-187413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER60,1660,001105666340.866,56
2008-04-217513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER62,2162,001148702541.351,42
2008-04-227613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER62,4963,00976569410.496,81
2008-04-237713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER62,8862,001006454405.827,52
2008-04-247813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER62,3062,00141267.849,80
2008-04-257913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER62,0362,001877448.011,22
2008-04-288013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER63,0162,002867242.342,72
2008-04-298113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER63,8963,0034103866.317,82
2008-04-308213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER63,9063,0027110670.673,40
2008-05-058313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER64,1164,00352406154.248,66
2008-05-068413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER66,9966,00422171145.435,29
2008-05-078513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER67,6267,00602224150.386,88
2008-05-088613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER65,9065,00442967195.525,30
2008-05-098713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER65,8266,002752134.292,22
2008-05-128813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER68,2267,002977252.665,84
2008-05-138913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER68,0067,001963042.840,00
2008-05-149013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER65,9266,001735923.665,28
2008-05-159113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER65,4064,002023515.369,00
2008-05-169213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER64,5764,0027142692.076,82
2008-05-199313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER65,4365,002472947.698,47
2008-05-209413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER65,0165,003949632.244,96
2008-05-219513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER65,0265,002628118.270,62
2008-05-229613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER63,4463,003077449.102,56
2008-05-239713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER64,7763,00161459.391,65
2008-05-269813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER63,0063,003347730.051,00
2008-05-279913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER62,5662,002791357.117,28
2008-05-2810013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER62,0061,00482339145.018,00
2008-05-2910113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER62,7762,001875547.391,35
2008-05-3010213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER62,7862,00483752235.550,56
2008-06-0210313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER62,9563,002162039.029,00
2008-06-0310413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER63,0062,001767242.336,00
2008-06-0410513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER61,7162,0026103463.808,14
2008-06-0510613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER61,7161,003587954.243,09
2008-06-0610713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER61,5161,0034115871.228,58
2008-06-0910813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER62,0061,003159536.890,00
2008-06-1010913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER60,1060,003595957.635,90
2008-06-1111013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER60,0059,0025140284.120,00
2008-06-1211113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER58,0958,003442424.630,16
2008-06-1311213-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER59,7459,003588853.049,12
2008-06-1611313-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER59,0058,002024914.691,00
2008-06-1711413-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER58,0057,00544825279.850,00
2008-06-1811513-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER57,6158,002386850.005,48
2008-06-1911613-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER57,3657,00422166124.241,76
2008-06-2011713-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER61,0059,00312303140.483,00
2008-06-2311813-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER58,4559,002694255.059,90
2008-06-2411913-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER58,0058,0028110163.858,00
2008-06-2612013-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER57,4057,0019134577.203,00
2008-06-2712113-Prva kot.C, redne delnice, v EURLKPGSI0031101346LUKA KOPER57,7158,00242646152.700,66
2008-06-3012215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER58,0057,001578345.414,00
2008-07-0112315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER57,5057,004693.967,50
2008-07-0212415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER57,0057,00121086.156,00
2008-07-0312515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER55,0955,002571139.168,99
2008-07-0412615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER55,1656,002066536.681,40
2008-07-0712715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER55,0355,00111226.713,66
2008-07-0812815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER55,5055,0016129071.595,00
2008-07-0912915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER56,0656,00263093173.393,58
2008-07-1013015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER55,5055,0020104758.108,50
2008-07-1113115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER53,0054,003495450.562,00
2008-07-1413215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER54,0053,0027110759.778,00
2008-07-1513315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER53,4853,002796651.661,68
2008-07-1613415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER53,6853,001792149.439,28
2008-07-1713515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER53,0653,001533517.775,10
2008-07-1813615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER54,0053,002466135.694,00
2008-07-2113715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER54,9654,002373040.120,80
2008-07-2213815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER54,9554,00151287.033,60
2008-07-2313915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER58,9656,003094855.894,08
2008-07-2414015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER55,0655,00224192230.811,52
2008-07-2514115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER56,0056,002970039.200,00
2008-07-2814215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER56,1056,001630216.942,20
2008-07-2914315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER58,4057,0024139281.292,80
2008-07-3014415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER57,0258,0014133175.893,62
2008-07-3114515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER58,2158,00944926.136,29
2008-08-0114615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER57,0057,0072397136.629,00
2008-08-0414715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER57,0057,001128516.245,00
2008-08-0514815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER56,6956,00821512.188,35
2008-08-0614915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER57,4057,00881446.723,60
2008-08-0715015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER57,0457,00217579432.306,16
2008-08-1115215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER55,6556,002769238.509,80
2008-08-1215315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER55,4355,002155830.929,94
2008-08-1315415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER55,5755,002540222.339,14
2008-08-1415515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER57,4756,00101649.425,08
2008-08-1815615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER57,7857,002052130.103,38
2008-08-1915715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER57,1557,00234131236.086,65
2008-08-2015815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER57,4757,005452.586,15
2008-08-2115915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER56,1956,0018217351.221.289,65
2008-08-2216015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER55,5155,001753529.697,85
2008-08-2516115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER55,9354,002238621.588,98
2008-08-2616215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER54,1555,002475440.829,10
2008-08-2716315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER54,3454,0091789.672,52
2008-08-2816415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER55,4355,009764.212,68
2008-08-2916515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER54,1654,002869137.424,56
2008-09-0116615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER54,6755,00152973162.533,91
2008-09-0216715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER54,7054,0012120465.858,80
2008-09-0316815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER54,0053,001557430.996,00
2008-09-0416915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER53,7953,001935519.095,45
2008-09-0517015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER52,3052,0023107055.961,00
2008-09-0817115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER51,8552,0037109556.775,75
2008-09-0917215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER51,1551,0048182293.195,30
2008-09-1017315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER51,0051,0022127364.923,00
2008-09-1117415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER49,5250,002570735.010,64
2008-09-1217515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER48,5948,00632552124.001,68
2008-09-1517615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER46,3845,00694872225.963,36
2008-09-1617715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER44,1644,00802332102.981,12
2008-09-1717815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER42,1942,00745598236.179,62
2008-09-1817915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER40,9740,0011012292503.603,24
2008-09-1918015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER46,5744,001246260291.528,20
2008-09-2218115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER48,7247,00976197301.917,84
2008-09-2318215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER47,8247,00592659127.153,38
2008-09-2418315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER49,4948,002487743.402,73
2008-09-2518415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER49,9749,00382982149.010,54
2008-09-2618515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER48,2648,002150524.371,30
2008-09-2918615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER46,9446,0030120156.374,94
2008-09-3018715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER42,9643,00905164221.845,44
2008-10-0118815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER43,8244,00593201140.267,82
2008-10-0218915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER45,1744,0037135761.295,69
2008-10-0319015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER45,3144,002459126.778,21
2008-10-0619115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER41,2042,004371629.499,20
2008-10-0719215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER39,8639,00873013120.098,18
2008-10-0819315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER37,6536,00964026151.578,90
2008-10-0919415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER39,6939,00615545220.081,05
2008-10-1019515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,0436,00953985143.619,40
2008-10-1319615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER39,1339,00683285128.542,05
2008-10-1419715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER42,4142,001226809288.769,69
2008-10-1519815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER41,0341,00744789196.492,67
2008-10-1619915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER39,0138,00795327207.806,27
2008-10-1720015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER39,6039,0051209082.764,00
2008-10-2020115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER39,8440,0035140555.975,20
2008-10-2120215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER39,8039,0027222488.515,20
2008-10-2220315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER39,0739,002482832.349,96
2008-10-2320415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER37,0938,0048122445.398,16
2008-10-2420515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER36,1936,0062228282.585,58
2008-10-2720615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,7132,00933657123.277,47
2008-10-2820715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,0034,0060285597.070,00
2008-10-2920815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,4735,0049199568.767,65
2008-10-3020915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,5334,0048125943.473,27
2008-11-0321015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,1734,00456088208.026,96
2008-11-0421115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,2134,00426904236.185,84
2008-11-0521215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,5034,00514273147.418,50
2008-11-0621315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER34,0134,00282989101.655,89
2008-11-1021515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER33,1133,0030109936.387,89
2008-11-1121615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER32,5032,0036104834.060,00
2008-11-1221715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER31,3132,0034160150.127,31
2008-11-1321815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER30,5430,00824392134.131,68
2008-11-1421915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,3229,0080283983.239,48
2008-11-1722015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,4628,00747959218.554,14
2008-11-1822115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,4025,00877254184.251,60
2008-11-1922215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,7723,0010013635324.103,95
2008-11-2022315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,7122,00816726152.747,46
2008-11-2122415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,4923,0059252359.265,27
2008-11-2422515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,4524,0047298272.909,90
2008-11-2522615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,2025,0050229257.758,40
2008-11-2622715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,0025,0049307076.750,00
2008-11-2722815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,0425,00294051101.437,04
2008-11-2822915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,8325,0028119530.866,85
2008-12-0123015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,2525,002883321.033,25
2008-12-0223115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,8023,002779318.873,40
2008-12-0323215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,2024,0020133432.282,80
2008-12-0423315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,3823,0021243857.000,44
2008-12-0523415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,2723,0016352782.073,29
2008-12-0823515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,9023,0025195546.724,50
2008-12-0923615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,8823,0041317575.819,00
2008-12-1023715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,9023,00132215.281,90
2008-12-1123815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,0023,002096022.080,00
2008-12-1223915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,7822,0024116727.751,26
2008-12-1524015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,9823,0018170039.066,00
2008-12-1624115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,4522,00448626193.653,70
2008-12-1724215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,2922,001493720.885,73
2008-12-1824315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,9422,00444858106.584,52
2008-12-1924415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,9021,0027297165.064,90
2008-12-2224515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,3720,00356805138.617,85
2008-12-2324615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,7220,0033354573.452,40
2008-12-2424715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,0320,0018136228.642,86
2008-12-2924815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,4320,0037400785.870,01
2008-12-3024915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,8521,0020267258.383,20
2008-12-3125015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,0620,0010244551.491,70
2009-01-05115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,5021,001148810.492,00
2009-01-06215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,0321,0082495.485,47
2009-01-07315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,5023,0027114326.860,50
2009-01-08415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,9924,0045227656.877,24
2009-01-09515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,6525,0022134934.601,85
2009-01-12615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,5025,001048012.240,00
2009-01-13715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,0525,0040283871.091,90
2009-01-14815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,9925,0070231557.851,85
2009-01-15915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,0324,001594322.660,29
2009-01-161015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,8824,0031283570.534,80
2009-01-191115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,1225,002977018.572,40
2009-01-201215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,6324,001945411.182,02
2009-01-211315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,6023,002093522.066,00
2009-01-221415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,6624,0034343081.153,80
2009-01-231515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,5223,0017252559.388,00
2009-01-261615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,5024,00212506.125,00
2009-01-271715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,0024,0030375190.024,00
2009-01-281815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,0224,0027119528.703,90
2009-01-291915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,0024,00873717.688,00
2009-01-302015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,9224,001145110.787,92
2009-02-022115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,0024,001081219.488,00
2009-02-042315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,0724,00103578.592,99
2009-02-052415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,0224,0025205949.457,18
2009-02-062515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,7824,0092857.062,30
2009-02-092615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,8924,0052075.152,23
2009-02-102715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,7424,001777819.247,72
2009-02-112815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,7024,0061503.555,00
2009-02-122915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,5023,001171617.542,00
2009-02-133015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,9824,007801.998,40
2009-02-163115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,2024,008100924.417,80
2009-02-173215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,0024,0017117328.152,00
2009-02-183315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,4623,00102415.653,86
2009-02-193415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,2523,001353612.462,00
2009-02-203515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,0023,00555812.834,00
2009-02-233615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,0023,0041443.312,00
2009-02-243715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,0023,0027113726.151,00
2009-02-253815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,7822,0091583.599,24
2009-02-263915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,0022,0013407393.679,00
2009-02-274015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,7822,0083688.383,04
2009-03-024115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,5022,0062816.322,50
2009-03-034215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,7922,0091533.333,87
2009-03-044315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,5720,0032259153.296,87
2009-03-054415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,4120,002167013.674,70
2009-03-064515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,0020,0026200540.100,00
2009-03-094615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER19,4419,0022265851.671,52
2009-03-104715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,9918,0033326562.002,35
2009-03-114815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER19,9919,002051510.294,85
2009-03-124915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER19,4119,001969713.528,77
2009-03-135015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER19,2019,0017163031.296,00
2009-03-165115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,3620,00134729.609,92
2009-03-175215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER19,3519,0016170633.011,10
2009-03-185315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER19,5319,001274314.510,79
2009-03-195415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER19,1819,001359611.431,28
2009-03-205515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,7118,002392017.213,20
2009-03-235615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,0019,0072905.800,00
2009-03-245715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,4920,0027382078.271,80
2009-03-255815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,4820,00335408110.755,84
2009-03-265915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,8920,001188718.529,43
2009-03-276015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER19,5620,0083226.298,32
2009-03-306115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER19,5019,0011131025.545,00
2009-03-316215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,9219,0045396675.036,72
2009-04-016315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER19,8719,0010348069.147,60
2009-04-026415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER19,4919,00142785.418,22
2009-04-036515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER19,8019,00152274.494,60
2009-04-066615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,0020,0013168633.720,00
2009-04-076715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,0020,00754110.820,00
2009-04-086815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,0020,0041683.360,00
2009-04-096915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,6220,0026237548.972,50
2009-04-147015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,8820,001465913.759,92
2009-04-157115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,2021,001582217.426,40
2009-04-167215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,5020,0022163433.497,00
2009-04-177315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,6120,00103346.883,74
2009-04-207415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,0020,0013196539.300,00
2009-04-217515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER19,6019,0031563.057,60
2009-04-227615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,0019,001388817.760,00
2009-04-237715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,8420,001970114.608,84
2009-04-247815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,5020,001501.025,00
2009-04-287915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,0020,0061022.142,00
2009-04-298015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,3020,00221426,30
2009-04-308115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,0220,0026452595.115,50
2009-05-048215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,1921,0025237450.305,06
2009-05-058315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,0121,00385121112.713,21
2009-05-068415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,2622,0033190142.316,26
2009-05-078515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,4323,0041290167.970,43
2009-05-088615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,3924,00487353179.339,67
2009-05-118715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,0325,00565836146.075,08
2009-05-128815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,0024,00485002125.050,00
2009-05-138915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,1024,0028386593.146,50
2009-05-149015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,5323,0023156636.847,98
2009-05-159115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,8323,0022229354.642,19
2009-05-189215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,0024,001055013.200,00
2009-05-199315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,5824,00449371230.339,18
2009-05-209415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,3124,00354322105.067,82
2009-05-219515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,5124,0025284169.632,91
2009-05-229615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,0624,0023234656.444,76
2009-05-259715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,8023,0017212750.622,60
2009-05-269815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,9024,009103124.640,90
2009-05-279915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,3024,00946711.348,10
2009-05-2810015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,5024,0018189946.525,50
2009-05-2910115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,7024,0053659.015,50
2009-06-0110215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,0024,0041253.125,00
2009-06-0210315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,1025,001690522.715,50
2009-06-0310415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,6225,0014148337.994,46
2009-06-0410515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,5025,00276270159.885,00
2009-06-0510615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,5726,0031200653.299,42
2009-06-0810715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,5726,0039223659.410,52
2009-06-0910815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,1026,0025107628.083,60
2009-06-1010915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,1425,0029217954.780,06
2009-06-1111015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,5625,0029127132.486,76
2009-06-1211115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,4425,0026142136.150,24
2009-06-1511215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,9826,0010106227.590,76
2009-06-1611315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,8525,0023157640.739,60
2009-06-1711415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,0425,0020138734.730,48
2009-06-1811515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,9024,0032215.502,90
2009-06-1911615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,3525,001382820.989,80
2009-06-2211715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,1225,001248012.057,60
2009-06-2311815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,4024,001793822.887,20
2009-06-2411915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,2124,0012155437.622,34
2009-06-2612015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,5024,001156413.818,00
2009-06-2912115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,5024,004481.176,00
2009-06-3012215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,5224,0016155638.153,12
2009-07-0112315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,7024,0051463.606,20
2009-07-0312515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,0024,00244529108.696,00
2009-07-0612615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,7023,0073568.437,20
2009-07-0712715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,4022,0027236255.270,80
2009-07-0812815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,0022,001258713.501,00
2009-07-0912915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,5122,001170215.802,02
2009-07-1013015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,6123,003902.034,90
2009-07-1313115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,0023,0031864.278,00
2009-07-1413215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,0822,00957313.224,84
2009-07-1513315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,0123,0023153235.251,32
2009-07-1613415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,8324,00122616.219,63
2009-07-1713515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,1924,001856713.715,73
2009-07-2013615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,6924,006781.925,82
2009-07-2113715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,5024,0064059.922,50
2009-07-2213815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,9524,001344410.633,80
2009-07-2313915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,5323,0019107025.177,10
2009-07-2414015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,0023,00125261126.264,00
2009-07-2714115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,4824,00642010.281,60
2009-07-2814215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,5423,001391921.633,26
2009-07-2914315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,9922,0082165.181,84
2009-07-3014415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,9024,0041333.178,70
2009-07-3114515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,9123,00309423225.303,93
2009-08-0314615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,9224,0016104725.044,24
2009-08-0414715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,5024,0025279868.551,00
2009-08-0514815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,9524,0014325978.053,05
2009-08-0614915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,2024,00334892118.386,40
2009-08-0715015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,0024,0011101024.240,00
2009-08-1015115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,9923,0041012.422,99
2009-08-1115215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,4924,00176382156.295,18
2009-08-1215315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,0024,0071884.512,00
2009-08-1315415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,0423,0014148935.795,56
2009-08-1415515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,8023,001053012.614,00
2009-08-1715615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,0523,0034202246.607,10
2009-08-1815715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,0423,0036188043.315,20
2009-08-1915815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,0022,0023140032.200,00
2009-08-2015915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,0023,0017131830.314,00
2009-08-2116015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,8422,001748911.168,76
2009-08-2416115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,0023,0018125628.888,00
2009-08-2516215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,0023,0015177240.756,00
2009-08-2616315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,6522,001581118.369,15
2009-08-2816515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,5322,00364621104.111,13
2009-08-3116615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,6122,0019127728.872,97
2009-09-0116715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,0022,00312276,00
2009-09-0216815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,0023,0083678.441,00
2009-09-0316915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,8323,0091713.903,93
2009-09-0417015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,0023,0018157736.271,00
2009-09-0717115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,9022,002170516.144,50
2009-09-0817215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,0223,0011101623.388,32
2009-09-0917315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,7022,0061132.565,10
2009-09-1017415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,7122,0017232652.823,46
2009-09-1117515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,0522,00329711223.838,55
2009-09-1417615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,5023,00335967140.224,50
2009-09-1517715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,3023,0012170839.796,40
2009-09-1617815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,6223,00524882115.312,84
2009-09-1717915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,5023,00335742134.937,00
2009-09-1818015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,8523,004621726518.165,10
2009-09-2118115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,9423,00354338103.851,72
2009-09-2218215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,9023,0019332079.348,00
2009-09-2318315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,8523,0021417499.549,90
2009-09-2418415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,8523,0073207.632,00
2009-09-2518515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,9023,00345460130.494,00
2009-09-2818615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,5323,00112856.706,05
2009-09-2918715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,2924,00426984169.641,36
2009-09-3018815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,4624,0017280568.610,30
2009-10-0118915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,9924,0028295673.870,44
2009-10-0219015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,9024,0020107326.717,70
2009-10-0519115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,1225,0016133033.409,60
2009-10-0619215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,5825,0023219256.071,36
2009-10-0719315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,6925,0020150038.535,00
2009-10-0819415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,0226,0026199251.831,84
2009-10-0919515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,9926,0024268872.549,12
2009-10-1219615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,7127,0021169546.968,45
2009-10-1319715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,6627,0029156843.370,88
2009-10-1419815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,8827,0037289380.656,84
2009-10-1519915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER28,0128,00569909277.551,09
2009-10-1620015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,0029,00639036262.044,00
2009-10-1920115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER29,0028,00383974115.246,00
2009-10-2020215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER28,8928,00408347241.144,83
2009-10-2120315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER28,4928,0023289182.364,59
2009-10-2220415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,1927,0036349795.083,43
2009-10-2320515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER28,5028,0011116133.088,50
2009-10-2620615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER28,5028,009101228.842,00
2009-10-2720715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,9927,00333687103.199,13
2009-10-2820815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,0027,0020222660.102,00
2009-10-2920915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,7227,001574020.512,80
2009-10-3021015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,6227,001889824.802,76
2009-11-0221115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,0227,001447912.942,58
2009-11-0321215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,7626,0071012.702,76
2009-11-0421315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,5826,0017101627.005,28
2009-11-0521415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,0226,0013104027.060,80
2009-11-0621515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,0027,00944011.880,00
2009-11-0921615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,6427,00836810.171,52
2009-11-1021715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,3027,0083639.909,90
2009-11-1121815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,3027,0073058.326,50
2009-11-1221915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,3027,0011002.730,00
2009-11-1322015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,2427,001341211.222,88
2009-11-1622115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER27,3027,0051403.822,00
2009-11-1722215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,4026,001038810.243,20
2009-11-1822315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,3026,00287254190.780,20
2009-11-1922415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,3926,001556414.883,96
2009-11-2022515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER26,3126,0062225.840,82
2009-11-2322615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,8025,001078520.253,00
2009-11-2422715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,9925,00102997.771,01
2009-11-2522815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,6125,001192423.663,64
2009-11-2622915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,7025,001596024.672,00
2009-11-2723015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,7725,00974719.250,19
2009-11-3023115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,0125,001464516.131,45
2009-12-0123215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,4925,001268117.358,69
2009-12-0223315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,0125,0013206751.695,67
2009-12-0323415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,2025,0062396.022,80
2009-12-0423515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,0824,0027185044.548,00
2009-12-0723615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,9424,001284020.949,60
2009-12-0823715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,2224,00113328.041,04
2009-12-0923815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,2024,0082686.485,60
2009-12-1023915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,0024,001352812.672,00
2009-12-1124015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,0024,0016114927.576,00
2009-12-1424115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,5523,0016159837.632,90
2009-12-1524215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,1723,0025166538.578,05
2009-12-1624315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,8722,0025280664.173,22
2009-12-1724415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,9122,00164448101.903,68
2009-12-1824515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,7922,0028357181.383,09
2009-12-2124615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,4222,0031297566.699,50
2009-12-2224715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,3022,0095282123.070,60
2009-12-2324815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,4523,001330435713.700,75
2009-12-2824915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,8923,0020175441.903,06
2009-12-2925015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,2023,001046910.880,80
2009-12-3025115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,0023,001692022.080,00
2010-01-0425215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,5924,005701.721,30
2010-01-05215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,1925,00364004100.860,76
2010-01-06315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,0025,001093723.425,00
2010-01-07415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER25,0025,001501.250,00
2010-01-08515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,6024,0041513.714,60
2010-01-11615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,9824,00226066151.528,68
2010-01-12715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,7024,0042014.964,70
2010-01-13815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,4024,00955313.493,20
2010-01-14915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,0124,0013221653.206,16
2010-01-151015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,7023,0063438.129,10
2010-01-181115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,0024,0062395.736,00
2010-01-191215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,1024,004100224.148,20
2010-01-201315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,0024,0071633.912,00
2010-01-211415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,7223,001096822.960,96
2010-01-221515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,7523,0012145734.603,75
2010-01-251615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,3823,001251012.433,80
2010-01-261715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,7423,0012167339.717,02
2010-01-271815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,5823,0082556.012,90
2010-01-281915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,5223,001365615.429,12
2010-01-292015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,4023,0024181842.541,20
2010-02-012115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,4023,0051252.925,00
2010-02-022215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,2423,001661714.339,08
2010-02-032315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,3123,001261014.219,10
2010-02-042415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,8123,001954813.047,88
2010-02-052515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,8623,001649411.786,84
2010-02-092615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,6723,001463114.935,77
2010-02-102715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,0024,0072225.328,00
2010-02-112815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,1424,001969716.825,58
2010-02-122915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,4524,00104079.951,15
2010-02-153015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,0024,001754613.104,00
2010-02-163115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER24,1024,0091804.338,00
2010-02-173215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,8524,001443310.327,05
2010-02-183315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,9923,001563315.185,67
2010-02-193415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,9423,0091012.417,94
2010-02-223515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,0023,001463514.605,00
2010-02-233615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,4023,0051282.995,20
2010-02-243715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,3323,001048011.198,40
2010-02-253815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,3023,00124279.949,10
2010-02-263915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,8023,0016142,80
2010-03-014015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,0022,0072475.681,00
2010-03-024115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,5122,0014104223.455,42
2010-03-034215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,5022,001284218.945,00
2010-03-044315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,0722,0032285563.009,85
2010-03-054415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,2022,0010123527.417,00
2010-03-084515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,0022,00964314.146,00
2010-03-094615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,6521,001258912.751,85
2010-03-104715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,6521,0014182839.576,20
2010-03-114815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,5921,0020116725.195,53
2010-03-124915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,7921,0019138330.135,57
2010-03-155015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,5221,0016196442.265,28
2010-03-165115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,7521,0018241452.504,50
2010-03-175215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,7621,0018174037.862,40
2010-03-185315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,8421,001148610.614,24
2010-03-195415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,0021,0026204745.034,00
2010-03-225515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,5022,0032876.457,50
2010-03-235615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,5022,0053698.302,50
2010-03-245715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,8722,0072255.145,75
2010-03-255815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,2022,0062054.756,00
2010-03-265915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER23,0022,0022004.600,00
2010-03-296015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,5222,00103327.476,64
2010-03-306115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,4822,0018264059.347,20
2010-03-316215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,0022,00860813.376,00
2010-04-016315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,0222,0022165936.531,18
2010-04-066415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,0022,0018119926.378,00
2010-04-076515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,2922,00305278117.646,62
2010-04-086615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,2022,0016128428.504,80
2010-04-096715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,2822,00865714.637,96
2010-04-126815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,0022,0018146032.120,00
2010-04-136915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,7921,0023267758.331,83
2010-04-147015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,6521,0015114424.767,60
2010-04-157115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,8021,0010166936.384,20
2010-04-167215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,1522,0093708.195,50
2010-04-197315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,6421,005591.276,76
2010-04-207415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER22,3422,001083618.676,24
2010-04-217515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,4021,0019120325.744,20
2010-04-227615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,7321,0011155333.746,69
2010-04-237715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,9921,0018206445.387,36
2010-04-267815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,7921,0017357077.790,30
2010-04-287915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,1021,0018180338.043,30
2010-04-298015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,4021,00849210.528,80
2010-04-308115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,2021,0024348373.839,60
2010-05-038215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,8221,001680717.608,74
2010-05-048315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,0721,001163013.274,10
2010-05-058415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER21,0121,0020344572.379,45
2010-05-068515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,9320,0010236049.394,80
2010-05-078615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,5820,0024153131.507,98
2010-05-108715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,2120,0023132026.677,20
2010-05-118815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,2020,0044479.029,40
2010-05-128915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,5120,0026182537.430,75
2010-05-139015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,3020,00113006.090,00
2010-05-149115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,3220,002191018.491,20
2010-05-179215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER19,9619,0015101820.319,28
2010-05-189315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER19,5619,00101462.855,76
2010-05-199415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER19,2119,001256710.892,07
2010-05-209515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER19,0718,0020128624.524,02
2010-05-219615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,5318,0016126223.384,86
2010-05-249715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,4918,0014231742.841,33
2010-05-259815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,5018,0074929.102,00
2010-05-269915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,4018,0017156128.722,40
2010-05-2710015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,9718,0021169332.116,21
2010-05-2810115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER19,0018,0042224.218,00
2010-05-3110215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER19,0018,0031542.926,00
2010-06-0110315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,3218,00135129.379,84
2010-06-0210415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,3318,00855610.191,48
2010-06-0310515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,6018,0093085.728,80
2010-06-0410615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,5018,0031602.960,00
2010-06-0710715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,4718,001080014.776,00
2010-06-0810815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,0018,0017250345.054,00
2010-06-0910915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER17,5017,001272912.757,50
2010-06-1011015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER17,7017,0085409.558,00
2010-06-1111115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER17,9917,0016147126.463,29
2010-06-1411215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,0018,00877313.914,00
2010-06-1511315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,5018,008136625.271,00
2010-06-1611415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER19,5519,00104468.719,30
2010-06-1711515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,6418,0025160329.879,92
2010-06-1811615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,5018,00678414.504,00
2010-06-2111715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,3018,00153967.246,80
2010-06-2211815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER19,4019,001780815.675,20
2010-06-2311915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,4020,0020209342.697,20
2010-06-2412015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER20,0020,0071973.940,00
2010-06-2812115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER19,2019,00216307,20
2010-06-2912215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER19,0519,0082033.867,15
2010-06-3012315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,2318,0041763.208,48
2010-07-0112415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER17,2017,0025108518.662,00
2010-07-0212515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER17,2317,00124317.426,13
2010-07-0512615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER17,6017,0016187032.912,00
2010-07-0612715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER17,0017,00267055119.935,00
2010-07-0712815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER17,0017,00123546.018,00
2010-07-0812915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER17,0016,0019137623.392,00
2010-07-0913015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,9916,00114026.829,98
2010-07-1213115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,9916,0016123721.016,63
2010-07-1313215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,7216,0030231738.740,24
2010-07-1413315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,5016,001665810.857,00
2010-07-1513415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,2016,002477312.522,60
2010-07-1613515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,2416,0028236938.472,56
2010-07-1913615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,9815,0020333153.229,38
2010-07-2013715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,8015,0092483.918,40
2010-07-2113815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,6915,001965210.229,88
2010-07-2213915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,2015,0047355954.096,80
2010-07-2314015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,3215,0022152623.378,32
2010-07-2614115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,2615,0081862.838,36
2010-07-2714215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,3015,005310242156.702,60
2010-07-2814315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,5815,0018247138.498,18
2010-07-2914415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,5015,0061302.015,00
2010-07-3014515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,2515,0074496.847,25
2010-08-0214615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,3915,0010321849.525,02
2010-08-0314715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,5015,0065268.153,00
2010-08-0414815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,3015,0015131520.119,50
2010-08-0514915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,2515,00168847134.916,75
2010-08-0615015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,8515,00126169.763,60
2010-08-0915115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,0015,0073946.304,00
2010-08-1015215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,8715,0064276.776,49
2010-08-1115315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,8415,0075378.506,08
2010-08-1215415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,4015,001175411.611,60
2010-08-1315515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,6015,0071993.104,40
2010-08-1615615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,1015,0092103.381,00
2010-08-1715715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,0015,00882613.216,00
2010-08-1815815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,3815,0095629.205,56
2010-08-1915915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,1016,006131621.187,60
2010-08-2025315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,0716,00124687.520,76
2010-08-2325415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,0016,001167910.864,00
2010-08-2425515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,0016,00870011.200,00
2010-08-2525615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,0015,0031231.968,00
2010-08-2625715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,5615,004791.229,24
2010-08-2725815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,5515,002751.166,25
2010-08-3025915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,0015,0061832.928,00
2010-08-3126015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,8015,0062453.871,00
2010-09-0126115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,8915,0010107817.129,42
2010-09-0226215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,5015,0022192929.899,50
2010-09-0326315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,9515,0086259.968,75
2010-09-0626415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,6215,0014217734.004,74
2010-09-0726515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,8415,0018147423.348,16
2010-09-0826615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,4215,001273911.395,38
2010-09-0926715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,4915,001268710.641,63
2010-09-1026815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,2015,009182827.785,60
2010-09-1326915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,0415,0083675.519,68
2010-09-1427015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,1515,00103976.014,55
2010-09-1527115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,0015,00135007.500,00
2010-09-1627215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,3015,0074787.313,40
2010-09-1727315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,3615,0085538.494,08
2010-09-2027415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,4715,0017230135.596,47
2010-09-2127515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,5915,00349293144.877,87
2010-09-2227615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,0016,0012460573.680,00
2010-09-2327715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,4816,009101216.677,76
2010-09-2427815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,6616,0017248941.466,74
2010-09-2727915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,5016,00117264119.856,00
2010-09-2828015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,5716,0018588697.531,02
2010-09-2928115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,2016,0010413867.035,60
2010-09-3028215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,0016,00104647.424,00
2010-10-0128315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,0016,001193014.880,00
2010-10-0428415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,8515,007121219.210,20
2010-10-0528515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,5015,0010193229.946,00
2010-10-0628615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,5215,0019331451.433,28
2010-10-0728715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,4315,0022359955.532,57
2010-10-0828815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,7015,0030419265.814,40
2010-10-1128915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,7615,0019535184.331,76
2010-10-1229015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,9815,0014462973.971,42
2010-10-1329115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,9515,0011113018.023,50
2010-10-1429215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,2916,0042113.437,19
2010-10-1529315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,2816,0012214634.936,88
2010-10-1829415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,3016,00156369103.814,70
2010-10-1929515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,2516,007155525.268,75
2010-10-2029615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,6516,00250832,50
2010-10-2129715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,8316,0018353055.879,90
2010-10-2229815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,1516,0019509182.219,65
2010-10-2529915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,1016,0019581593.621,50
2010-10-2630015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,0016,005317850.848,00
2010-10-2730115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,0016,004016577265.232,00
2010-10-2830215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,2716,003213576220.881,52
2010-10-2930315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,1116,00366010.632,60
2010-11-0230415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,9316,002813659231.246,87
2010-11-0330515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER17,3017,00287107122.951,10
2010-11-0430615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER17,9517,00316855123.047,25
2010-11-0530715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,0018,0021504090.720,00
2010-11-0830815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,0518,0012254045.847,00
2010-11-0930915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,2518,0020113820.768,50
2010-11-1031015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,2918,002210697195.648,13
2010-11-1131115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,1018,00125169.339,60
2010-11-1231215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,1018,0041021.846,20
2010-11-1531315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,2918,00889916.442,71
2010-11-1631415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,4718,0011120822.311,76
2010-11-1731515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,3018,0062674.886,10
2010-11-1831615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,5018,003020415377.677,50
2010-11-1931715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,7918,0072164.058,64
2010-11-2231815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,2518,0093786.898,50
2010-11-2331915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,2218,0082153.917,30
2010-11-2432015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,0718,0017348662.992,02
2010-11-2532115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,0718,00859910.823,93
2010-11-2632215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,0818,001085715.494,56
2010-11-2932315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER17,9917,0014268448.285,16
2010-11-3032415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER18,2118,0010301054.812,10
2010-12-0132515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER17,6517,0012103.706,50
2010-12-0232615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER17,6017,0012378766.651,20
2010-12-0632715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER17,450,00667820136.459,00
2010-12-0732815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER17,300,0012102817.784,40
2010-12-0832915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER17,300,0025376465.117,20
2010-12-0933015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER17,000,0019333156.627,00
2010-12-1033115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER17,000,0020244841.616,00
2010-12-1333215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,700,0023118619.806,20
2010-12-1433315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,700,00113836.396,10
2010-12-1533415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,000,0019254540.720,00
2010-12-1633515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER17,000,0022387165.807,00
2010-12-1733615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,800,0051252.100,00
2010-12-2033715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER17,000,001059510.115,00
2010-12-2133815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER17,400,0021358962.448,60
2010-12-2233915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER17,200,006132622.807,20
2010-12-2734115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER17,200,001461110.509,20
2010-12-2834215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER17,200,0014203735.036,40
2010-12-2934315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER17,000,00571112.087,00
2010-12-3034415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER17,790,0013124122.077,39
2011-01-03115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER17,010,0052804.762,80
2011-01-04215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,510,0031111.832,61
2011-01-05315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,490,001896015.830,40
2011-01-06415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,500,0017208134.336,50
2011-01-07515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,200,00486113.948,20
2011-01-10615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,000,00796315.408,00
2011-01-11715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,200,004961.555,20
2011-01-12815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,700,0025325051.025,00
2011-01-13915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,900,0010145023.055,00
2011-01-141015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,200,0012106917.317,80
2011-01-171115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,000,001290514.480,00
2011-01-181215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER16,000,0053756.000,00
2011-01-191315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,520,0014117118.173,92
2011-01-201415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,500,0027329451.057,00
2011-01-211515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,250,0016330250.355,50
2011-01-241615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,250,0017267940.854,75
2011-01-251715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,500,008204531.697,50
2011-01-261815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,600,0039621096.876,00
2011-01-271915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,500,007108816.864,00
2011-01-282015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,500,0033765.828,00
2011-01-312115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,500,0014175427.187,00
2011-02-012215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,310,00115648.634,84
2011-02-022315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,000,0035584287.630,00
2011-02-032415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER14,700,0034461167.781,70
2011-02-042515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER14,510,00154927.138,92
2011-02-072615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER14,600,0082583.766,80
2011-02-092715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER14,700,00162864.204,20
2011-02-102815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER14,460,0019329247.602,32
2011-02-112915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER14,600,0011182726.674,20
2011-02-143015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER14,500,0018271939.425,50
2011-02-153115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER14,990,0016134120.101,59
2011-02-163215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,000,0018270940.635,00
2011-02-173315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,350,0026358354.999,05
2011-02-183415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,510,001681212.594,12
2011-02-213515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,490,00122734.228,77
2011-02-223615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,000,00115528.280,00
2011-02-233715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,000,001698714.805,00
2011-02-243815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER14,900,00112333.471,70
2011-02-253915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER14,900,00224987.420,20
2011-02-284015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,100,0022178626.968,60
2011-03-014115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER14,890,0016100314.934,67
2011-03-024215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER14,400,001973110.526,40
2011-03-034315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER14,310,008168324.083,73
2011-03-044415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER14,300,00675510.796,50
2011-03-074515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER14,970,001495014.221,50
2011-03-084615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER14,970,0055708.532,90
2011-03-094715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER15,000,001778111.715,00
2011-03-104815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER14,700,0045067.438,20
2011-03-114915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER14,480,00113805.502,40
2011-03-145015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER14,400,0061392.001,60
2011-03-155115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER14,000,0021154221.588,00
2011-03-165215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER13,720,0022124517.081,40
2011-03-175315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER13,200,0035457260.350,40
2011-03-185415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER13,200,0027331543.758,00
2011-03-215515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER13,000,0020204026.520,00
2011-03-225615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,700,0077549.575,80
2011-03-235715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,600,00146608.316,00
2011-03-255915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER13,000,0022577575.075,00
2011-03-286015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER13,000,0052363.068,00
2011-03-296115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER13,000,0064225.486,00
2011-03-306215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER13,500,0016154620.871,00
2011-03-316315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER14,000,0010313443.876,00
2011-04-016415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER14,300,0017130618.675,80
2011-04-046515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER14,110,00126028.494,22
2011-04-056615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER14,000,0071321.848,00
2011-04-066715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER13,990,00339545,61
2011-04-076815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER13,890,0011135918.876,51
2011-04-086915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER13,900,00342583,80
2011-04-117015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER13,300,0012488664.983,80
2011-04-127115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER13,000,0013144818.824,00
2011-04-137215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER13,000,0015174922.737,00
2011-04-147315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER13,180,00112333.070,94
2011-04-157415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER13,000,0071191.547,00
2011-04-187515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,950,0015113614.711,20
2011-04-197615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,800,00103093.955,20
2011-04-207715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,550,00152483.112,40
2011-04-217815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER13,200,001878010.296,00
2011-04-267915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER13,500,00142913.928,50
2011-04-288015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER13,000,0012168821.944,00
2011-04-298115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER13,500,00268845119.407,50
2011-05-038215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,900,001084610.913,40
2011-05-048315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,900,0053154.063,50
2011-05-058415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,900,0051371.767,30
2011-05-068515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,610,0072903.656,90
2011-05-098615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,500,00115486.850,00
2011-05-108715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,300,00389611.020,80
2011-05-118815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,000,0014174220.904,00
2011-05-128915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,000,0051051.260,00
2011-05-139015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,000,0012279033.480,00
2011-05-169115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,000,0093113.732,00
2011-05-179215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,000,0016218126.172,00
2011-05-189315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,000,00134355.220,00
2011-05-199415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER11,730,00167658.973,45
2011-05-209515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER11,520,00101691.946,88
2011-05-239615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER11,660,0031351.574,10
2011-05-249715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER11,750,0013253729.809,75
2011-05-259815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,250,001289210.927,00
2011-05-269915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,500,00209795122.437,50
2011-05-2710015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,900,0012505865.248,20
2011-05-3010115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,900,0013133817.260,20
2011-05-3110215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER13,500,0013114015.390,00
2011-06-0110315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER13,450,009116815.709,60
2011-06-0210415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER13,090,0093084.031,72
2011-06-0310515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,800,0019428454.835,20
2011-06-0610615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER13,380,0073524.709,76
2011-06-0710715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER13,000,0041912.483,00
2011-06-0810815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,600,00116638.353,80
2011-06-0910915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,490,00106818.505,69
2011-06-1011015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,900,0012309639.938,40
2011-06-1311115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,500,00150625,00
2011-06-1411215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,950,001190711.745,65
2011-06-1511315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER13,000,00117029.126,00
2011-06-1611415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER13,000,0063444.472,00
2011-06-1711515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,530,0071461.829,38
2011-06-2011615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,310,0012102712.642,37
2011-06-2111715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,000,00137539.036,00
2011-06-2211815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,250,0042342.866,50
2011-06-2311915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,250,0051401.715,00
2011-06-2412015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,600,0054936.211,80
2011-06-2712115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,600,0061291.625,40
2011-06-2812215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,600,0056868.643,60
2011-06-2912315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,300,0077068.683,80
2011-06-3012415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,600,0013190724.028,20
2011-07-0112515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,600,00382410.382,40
2011-07-0412615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,300,0071962.410,80
2011-07-0512715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,300,00000,00
2011-07-0612815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,500,0013328341.037,50
2011-07-0712915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,310,00469849,39
2011-07-0813015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,500,0052262.825,00
2011-07-1113115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,600,0032823.553,20
2011-07-1213215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,510,0095126.405,12
2011-07-1313315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,600,0041531.927,80
2011-07-1413415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,500,00106037.537,50
2011-07-1513515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,700,0042092.654,30
2011-07-1813615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,500,0081371.712,50
2011-07-1913715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,100,00228338,80
2011-07-2013815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,200,0052643.220,80
2011-07-2113915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,500,00124315.387,50
2011-07-2214015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,650,0042533.200,45
2011-07-2514115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,650,0021281.619,20
2011-07-2614215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,800,00219243,20
2011-07-2714315-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,700,00578990,60
2011-07-2814415-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,850,0081832.351,55
2011-07-2914515-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,660,0063053.861,30
2011-08-0114615-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,200,0062653.233,00
2011-08-0214715-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,160,001616258197.697,28
2011-08-0314815-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,000,0072803.360,00
2011-08-0414915-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,060,0072002.412,00
2011-08-0515015-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER12,000,00104865.832,00
2011-08-0815115-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER11,500,0041249828.727,00
2011-08-0915215-Trg delnic-prva kotacijaC, redne delnice, v EURLKPGSI0031101346LUKA KOPER10,610,0033106711.320,87
2011-08-10