Tecajnica Ljubljanske borze za VP 'MELR'

DATUMST TECTIERTYPEVPISINIZDAJATZADNJIZADNJI SITPOVPPOVP SITST POSLOVKOLICINAPROMETPROMET SITSRED TECAJ
2002-04-096712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE86,0119.305,0086,2119.350,0002686231.027,1351.853.230,00224,4465
2002-04-167212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE84,6519.013,0084,8219.052,000102987.103,4619.564.377,00224,6108
2002-04-187412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE85,4619.200,0085,5619.223,00059550.849,4711.424.000,00224,6631
2002-04-227612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE86,7719.500,0086,6819.479,0002765239.928,7153.917.500,00224,7230
2002-04-237712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE86,1819.370,0086,6819.481,0002194189.084,2442.497.780,00224,7558
2002-04-247812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE86,7619.501,0086,7219.493,0001949169.089,4338.007.449,00224,7772
2002-04-257912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE87,1919.600,0087,1119.584,0001666145.251,0632.653.600,00224,8080
2002-04-268012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE88,0619.800,0087,8819.759,0005209458.716,57103.138.200,00224,8408
2002-04-298112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE88,9420.001,0088,9420.001,0004319384.143,5586.384.319,00224,8751
2002-04-308212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE89,5020.130,0089,4820.124,0001585141.862,0431.906.050,00224,9090
2002-05-068312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE91,9920.700,0090,1820.293,0001168107.442,5324.177.600,00225,0282
2002-05-078412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE91,7520.651,0091,7420.648,0004678429.229,4296.605.378,00225,0670
2002-05-088512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE91,5120.600,0091,6620.635,0003937360.271,6881.102.200,00225,1140
2002-05-098612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE91,7120.649,0091,5520.614,0005860537.407,19121.003.140,00225,1610
2002-05-108712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE93,2521.000,0092,2820.781,000110381.029.291,55231.798.000,00225,2015
2002-05-138812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE97,6722.000,0097,2621.907,0008759855.505,53192.698.000,00225,2446
2002-05-148912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,8822.500,00100,2322.579,0004977497.080,09111.982.500,00225,2806
2002-05-159012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,9722.300,00100,0222.537,0005299524.433,43118.167.700,00225,3245
2002-05-169112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,6922.238,0099,0122.310,0002350231.918,4652.259.300,00225,3348
2002-05-179212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,9622.300,0099,0622.322,00094893.812,6521.140.400,00225,3470
2002-05-209312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,3922.400,0099,6022.448,0002092207.920,8246.860.800,00225,3781
2002-05-219412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,9322.300,0099,3422.393,0001855183.515,4841.366.500,00225,4115
2002-05-229512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE97,5922.000,0097,2421.922,00097695.243,0421.472.000,00225,4443
2002-05-239612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE97,2221.921,0097,5621.997,00090087.499,0919.728.900,00225,4755
2002-05-249712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,9822.320,0098,8422.290,00079078.190,3517.632.800,00225,5112
2002-05-279812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,9622.320,0099,2022.375,0002684265.604,1459.906.880,00225,5495
2002-05-289912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,3022.400,0099,3222.404,00083382.717,2118.659.200,00225,5782
2002-05-2910012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE100,2222.610,00100,5022.673,0002134213.867,4648.249.740,00225,6058
2002-05-3010112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE101,3122.860,00101,3122.860,0005755583.053,94131.559.300,00225,6383
2002-05-3110212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE101,9223.000,00102,0123.021,0001474150.228,0833.902.000,00225,6702
2002-06-0310312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,7122.505,00101,5822.927,0001068106.489,2624.035.340,00225,7067
2002-06-0410412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE101,8923.000,00101,8222.984,0001713174.531,3339.399.000,00225,7417
2002-06-0510512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,6622.500,0099,5522.475,0001560155.464,7235.100.000,00225,7747
2002-06-0610612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,6422.499,0098,3922.216,0002288227.974,6951.477.712,00225,8045
2002-06-0710712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,5222.250,0099,3122.427,0002790274.878,6762.077.500,00225,8360
2002-06-1010812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,3022.203,0098,9522.349,0001212119.144,6626.910.036,00225,8602
2002-06-1110912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,1622.400,0099,6622.512,00083782.998,8818.748.800,00225,8922
2002-06-1211012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE97,8622.111,0097,8622.111,00075673.984,4316.715.916,00225,9383
2002-06-1411212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE95,1321.500,0094,5021.357,0003523335.135,1675.744.500,00226,0118
2002-06-1711312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE96,2221.750,0096,2521.755,0004513434.257,7398.157.750,00226,0357
2002-06-1811412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,5322.499,0098,1722.193,0001713170.487,0838.540.787,00226,0628
2002-06-1911512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,5222.500,0099,6922.539,0009302925.696,59209.295.000,00226,0946
2002-06-2011612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,0022.161,1098,6222.302,0001616158.368,6135.812.337,60226,1328
2002-06-2411812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,4722.500,0098,7622.338,00010037998.415,06225.832.500,00226,1910
2002-06-2611912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,0122.399,0098,8522.365,0001018100.787,2722.802.182,00226,2407
2002-06-2712012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,9822.398,0098,5422.298,00071270.476,9515.947.376,00226,2779
2002-06-2812112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE97,6522.100,0097,7922.130,00085383.298,6518.851.300,00226,3098
2002-07-0112212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE96,0921.750,0096,3621.812,00086182.731,9218.726.750,00226,3546
2002-07-0212312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE92,8921.030,0093,7521.225,0001220113.323,7525.656.600,00226,4009
2002-07-0312412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE92,7421.000,0092,7220.995,0001335123.804,9028.035.000,00226,4450
2002-07-0412512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE91,4420.710,0091,7820.786,000100191.535,0020.730.710,00226,4785
2002-07-0512612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE93,5921.200,0093,3221.138,000105698.830,2722.387.200,00226,5217
2002-07-0812712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE92,6921.000,0093,9921.294,0001956181.305,1341.076.000,00226,5573
2002-07-0912812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE92,6820.998,9092,0620.860,0003335309.077,4870.031.331,50226,5818
2002-07-1012912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE92,2320.899,0092,4020.938,0001727159.279,4936.092.573,00226,5990
2002-07-1113012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE92,6520.997,0092,2720.911,00037534.742,607.873.875,00226,6346
2002-07-1213112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE91,7920.805,0091,3420.703,00047943.965,839.965.595,00226,6668
2002-07-1513212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE90,4320.500,0090,4620.507,00053047.927,8110.865.000,00226,6951
2002-07-1613312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE89,5720.307,0090,3520.483,0001314117.694,2226.683.398,00226,7180
2002-07-1713412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE90,4720.514,0090,9520.623,0001664150.544,8734.135.296,00226,7450
2002-07-1813512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE91,7220.800,0091,7220.799,0002279209.028,6347.403.200,00226,7785
2002-07-1913612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE90,3920.500,0090,8520.606,0001987179.595,0340.733.500,00226,8075
2002-07-2213712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE88,1720.000,0088,6420.107,0002473218.039,1549.460.000,00226,8400
2002-07-2313812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE87,8519.930,0087,8319.927,00076166.851,6315.166.730,00226,8715
2002-07-2413912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE83,7619.006,0086,6419.658,00094679.238,8217.979.676,00226,9049
2002-07-2514012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE87,2519.800,0086,5719.645,0001569136.897,0631.066.200,00226,9311
2002-07-2614112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE87,5919.880,0087,6719.897,00074965.605,1014.890.120,00226,9659
2002-07-2914212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE88,0419.984,0088,1019.998,0001397122.987,6227.917.648,00226,9956
2002-07-3014312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE88,0920.000,0088,1420.010,0003248286.127,5764.960.000,00227,0316
2002-08-0114512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE91,1520.699,9090,9720.659,0003450314.477,8871.414.655,00227,0896
2002-08-0214612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE93,5621.250,0091,6020.805,0002749257.202,0858.416.250,00227,1220
2002-08-0514712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE90,6920.599,0090,8320.633,000207121.878.267,90426.646.488,00227,1489
2002-08-0714912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE91,8720.874,0092,2620.962,0004269392.196,9489.111.106,00227,2101
2002-08-0815012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE92,5921.040,0093,7121.295,000205771.905.227,47432.940.080,00227,2380
2002-08-0915112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE94,1621.399,0093,9621.354,00092887.379,9819.858.272,00227,2634
2002-08-1215212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE93,0521.150,0093,0821.156,00018116.842,333.828.150,00227,2934
2002-08-1315312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE93,3621.222,0093,6621.291,000107199.985,6722.728.762,00227,3202
2002-08-1415412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE92,7921.095,0092,5321.037,0002279211.462,9348.075.505,00227,3472
2002-08-1615512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE94,5621.501,1094,2621.434,0002396226.557,6951.516.635,60227,3886
2002-08-1915612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE95,8621.800,0095,4321.703,0001790171.586,8239.022.000,00227,4184
2002-08-2015712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE96,7322.000,0096,8322.023,0003457334.386,2076.054.000,00227,4436
2002-08-2115812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,0322.300,0097,9822.288,0009170898.961,12204.491.000,00227,4748
2002-08-2215912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,3322.600,0098,8622.491,000165501.643.983,85374.030.000,00227,5144
2002-08-2316012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE103,2323.490,00102,6723.362,0005540571.899,81130.134.600,00227,5479
2002-08-2616112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE106,1224.150,00107,8024.534,000148061.571.157,21357.564.900,00227,5806
2002-08-2816312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE105,4123.998,00104,9023.882,000107081.128.774,95256.970.584,00227,6544
2002-08-2916412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE105,3523.987,00105,2823.971,0004866512.615,67116.720.742,00227,6964
2002-08-3016512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE104,9623.900,00104,7023.841,0001123117.868,2626.839.700,00227,7093
2002-09-0216612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE105,4524.015,00105,5524.039,0001317138.874,8831.627.755,00227,7428
2002-09-0316712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE106,6824.299,00106,1524.179,0001179125.774,8128.648.521,00227,7763
2002-09-0416812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE109,6924.989,90108,5224.722,0004278469.270,62106.906.792,20227,8148
2002-09-0516912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE112,8025.700,00113,0225.752,0002318261.462,2359.572.600,00227,8440
2002-09-0917112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE110,5225.188,00110,8925.273,0001799198.823,5245.313.212,00227,9067
2002-09-1017212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE111,4325.400,00111,0325.308,0004446495.437,55112.928.400,00227,9367
2002-09-1117312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE114,0125.990,00113,5725.891,0006525743.895,86169.584.750,00227,9684
2002-09-1217412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE113,8225.950,00114,0926.013,0003939448.329,05102.217.050,00227,9956
2002-09-1317512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE114,4626.099,00114,1926.038,0002491285.110,1365.012.609,00228,0263
2002-09-1617612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE113,5725.900,00114,0826.016,0001584179.895,2641.025.600,00228,0527
2002-09-1817812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE114,2426.060,00114,0326.011,0001589181.534,8041.409.340,00228,1069
2002-09-1917912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE114,4326.105,00114,8726.207,0001575180.222,7041.115.375,00228,1365
2002-09-2018012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE111,7225.490,00112,5025.668,0001873209.249,7147.742.770,00228,1617
2002-09-2318112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE110,0025.100,00110,0225.105,00066973.587,0416.791.900,00228,1910
2002-09-2418212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE109,9825.100,00109,9425.090,0002321255.268,2958.257.100,00228,2191
2002-09-2518312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE113,4725.900,00112,0825.582,0001890214.463,5348.951.000,00228,2486
2002-09-2618412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE109,5125.000,00110,6625.261,0004114450.531,35102.850.000,00228,2860
2002-09-2718512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE105,0723.989,00103,1323.546,000108971.144.953,59261.408.133,00228,3133
2002-09-3018612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE108,6124.801,00109,2324.943,0003137340.717,0977.800.737,00228,3441
2002-10-0118712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE107,3324.511,00109,1724.932,00069274.271,3716.961.612,00228,3735
2002-10-0218812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE108,1424.700,00108,3524.748,0004705508.798,30116.213.500,00228,4078
2002-10-0318912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE107,2524.500,00107,1824.485,000937100.492,4322.956.500,00228,4401
2002-10-0419012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE106,8424.410,00107,1924.490,0001116119.230,5127.241.560,00228,4781
2002-10-0719112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE108,3124.750,00107,4424.551,0002539274.997,4762.840.250,00228,5121
2002-10-0919312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE103,6923.700,00104,8623.968,0002160223.963,7551.192.000,00228,5727
2002-10-1019412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE104,5423.896,90103,3423.624,0001451151.685,7934.674.401,90228,5936
2002-10-1419612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE104,9623.999,60104,7423.950,0001992209.075,7747.807.203,20228,6597
2002-10-1619812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE107,5124.588,90107,1524.507,0007314786.337,00179.843.214,60228,7101
2002-10-1719912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE107,5524.600,20107,5524.601,00061065.603,6015.006.122,00228,7393
2002-10-1820012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE110,6025.300,00109,1024.958,0002913322.165,9173.698.900,00228,7607
2002-10-2120112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE113,2025.898,90112,3825.712,0004437502.270,75114.913.419,30228,7878
2002-10-2220212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE113,6326.000,00113,6225.999,0002396272.254,6462.296.000,00228,8152
2002-10-2320312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE115,3226.390,00114,9126.297,0001343154.873,6035.441.770,00228,8432
2002-10-2420412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE115,7826.500,00115,5826.454,0002554295.708,6667.681.000,00228,8773
2002-10-2520512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE114,8926.299,00115,0226.330,0002575295.840,4767.719.925,00228,9069
2002-10-2820612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE113,5726.000,00113,8326.059,0003144357.056,4381.744.000,00228,9386
2002-10-2920712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE113,5526.000,00113,4725.982,0002765313.968,9371.890.000,00228,9717
2002-10-3020812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE114,4126.200,00114,0026.107,00083094.957,8821.746.000,00229,0068
2002-11-0521012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE117,8426.998,00116,2826.641,0003317390.867,2089.552.366,00229,1120
2002-11-0621112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE118,7027.200,00118,5527.166,0002473293.544,2267.265.600,00229,1498
2002-11-0721212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE116,9426.800,00117,5226.933,00089081.041.659,50238.734.400,00229,1866
2002-11-0821312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE117,3526.899,90117,1226.847,0004943580.085,72132.966.205,70229,2182
2002-11-1121412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE116,0326.600,00115,9026.571,00043750.704,7011.624.200,00229,2529
2002-11-1221512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE114,8926.342,00114,8826.341,0006818783.288,18179.599.756,00229,2895
2002-11-1321612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE114,2526.200,00114,3526.223,0001420162.230,7337.204.000,00229,3277
2002-11-1421712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE113,6326.062,00114,1226.175,0001340152.258,9834.923.080,00229,3663
2002-11-1521812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE114,4726.258,00114,6726.302,0001843210.974,5748.393.494,00229,3807
2002-11-1821912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE113,3425.999,00113,6026.058,0002488281.984,9464.685.512,00229,3935
2002-11-1922012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE111,1925.510,00112,2925.761,00067775.278,0617.270.270,00229,4197
2002-11-2022112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE110,7225.405,00110,9925.466,00082691.457,5820.984.530,00229,4455
2002-11-2122212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE110,6925.400,00110,6525.390,00086195.303,3021.869.400,00229,4716
2002-11-2222312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE111,4625.580,00111,5525.600,0002559285.221,1365.459.220,00229,5034
2002-11-2522412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE112,9325.922,00113,1525.971,0001762198.986,6745.674.564,00229,5358
2002-11-2622512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE115,0026.399,00113,5226.060,0003549408.122,9593.690.051,00229,5633
2002-11-2722612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE115,9026.610,00115,9626.623,0004361505.452,18116.046.210,00229,5889
2002-11-2822712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE113,6726.100,00115,2426.462,0005834663.128,93152.267.400,00229,6196
2002-11-2922812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE112,6125.860,00112,7525.892,0001272143.235,8832.893.920,00229,6486
2002-12-0222912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE108,3624.890,00107,6624.728,0002362255.952,9058.790.180,00229,6914
2002-12-0323012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE107,5224.700,00107,2824.644,0003083331.496,4376.150.100,00229,7162
2002-12-0423112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE107,9424.800,00107,8024.767,00064169.190,8615.896.800,00229,7529
2002-12-0523212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE107,4924.700,00108,2724.878,0003958425.446,9397.762.600,00229,7880
2002-12-0623312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE107,0424.600,00106,6124.501,0001429152.961,5135.153.400,00229,8186
2002-12-0923412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE103,3323.750,00103,6523.825,0002283235.895,6454.221.250,00229,8527
2002-12-1023512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE106,9924.596,90106,3724.454,0001830195.800,4345.012.327,00229,8888
2002-12-1123612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE106,5724.503,00107,0424.611,00061965.967,3215.167.357,00229,9223
2002-12-1223712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE106,5524.500,00106,0824.392,00072877.565,0917.836.000,00229,9488
2002-12-1323812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE103,7323.856,00104,9624.139,0001837190.557,3043.823.472,00229,9753
2002-12-1623912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE104,3524.000,00104,3824.008,00095599.651,5722.920.000,00230,0014
2002-12-1724012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE104,3324.000,00104,7224.089,0003556371.013,7785.344.000,00230,0292
2002-12-1824112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE105,2524.213,00105,3224.229,0002083219.228,7550.435.679,00230,0596
2002-12-1924212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE105,4024.251,00105,4624.264,000125331.321.005,12303.937.783,00230,0807
2002-12-2024312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE107,1224.650,00106,7924.574,0001186127.048,2229.234.900,00230,1087
2002-12-2324412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE108,2024.901,00108,1824.897,0005979646.932,11148.883.079,00230,1371
2002-12-2424512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE107,8224.816,20108,1924.901,0002646285.296,7265.663.665,20230,1592
2002-12-2724612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE106,5624.532,00107,4224.731,0007257773.296,57178.028.724,00230,2205
2002-12-3024712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE106,4024.500,00106,6224.550,000112041.192.084,16274.498.000,00230,2673
2003-01-06112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE106,3024.500,00106,2824.495,00036939.225,969.040.500,00230,4724
2003-01-07212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE103,6723.899,90103,7623.920,000115581.198.202,51276.235.044,20230,5412
2003-01-08312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE103,7123.916,00104,2224.034,00063365.646,1415.138.828,00230,6126
2003-01-09412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE102,8423.717,10103,1223.782,0003131321.988,6274.258.240,10230,6238
2003-01-10512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE104,1124.010,00104,1024.007,0005639587.079,49135.392.390,00230,6202
2003-01-13612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE106,4424.550,00105,9524.439,00065469.608,7316.055.700,00230,6564
2003-01-14712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE105,7724.400,00106,4524.556,0001739183.932,7042.431.600,00230,6909
2003-01-15812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE105,7824.405,00106,1924.499,000956101.124,4023.331.180,00230,7176
2003-01-16912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE105,5424.350,00105,4424.327,00048651.290,3511.834.100,00230,7276
2003-01-171012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE104,3224.070,00104,2924.065,00093197.118,7522.409.170,00230,7399
2003-01-201112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE104,1424.031,00104,1224.028,00034035.406,878.170.540,00230,7614
2003-01-211212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE104,4324.100,00104,1124.027,0001736181.284,3541.837.600,00230,7844
2003-01-221312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE104,8524.199,00105,4724.342,00076580.207,5318.512.235,00230,8042
2003-01-231412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE104,6224.150,00104,6624.159,00092897.089,8922.411.200,00230,8294
2003-01-241512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE105,4824.351,00105,4224.337,00083688.180,3420.357.436,00230,8614
2003-01-271612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE103,9424.000,00104,5524.141,00087090.430,7220.880.000,00230,8950
2003-01-281712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE103,2823.850,00103,7823.965,0006766698.783,52161.369.100,00230,9286
2003-01-291812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE101,7523.500,00102,0923.578,00073074.277,4517.155.000,00230,9584
2003-01-301912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE101,0923.350,00100,8423.292,00070671.367,9616.485.100,00230,9874
2003-01-312012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE101,9423.550,00101,7723.511,0002606265.659,9561.371.300,00231,0145
2003-02-032112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE103,2323.850,00102,9523.787,00031132.103,217.417.350,00231,0470
2003-02-042212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE102,9923.800,00101,9123.549,0006423661.536,25152.867.400,00231,0794
2003-02-052312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE102,3323.650,00102,0023.573,00089391.381,3721.119.450,00231,1133
2003-02-062412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE102,1023.600,00102,3523.658,00020721.134,004.885.200,00231,1536
2003-02-072512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE103,8123.999,00103,1323.841,0001800186.857,5743.198.200,00231,1825
2003-02-102612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE102,0723.600,00102,0623.597,0001101112.382,9925.983.600,00231,2058
2003-02-112712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE102,4923.700,00102,2623.646,00027127.775,666.422.700,00231,2348
2003-02-122812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE102,9123.800,00102,1023.612,0002428249.875,0357.786.400,00231,2612
2003-02-132912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE102,9023.801,00102,6923.752,0002418248.814,7157.550.818,00231,2999
2003-02-143012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE103,1023.851,00103,2423.883,0004594473.662,30109.571.494,00231,3283
2003-02-173112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE103,7424.000,00103,7123.993,0003356348.144,5280.544.000,00231,3522
2003-02-183212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE103,7324.000,00103,7223.999,0002178225.915,0652.272.000,00231,3790
2003-02-193312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE103,7023.996,70103,7023.997,0001794186.040,4643.050.079,80231,4017
2003-02-203412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE103,8824.040,00103,9924.065,0002069214.925,7449.738.760,00231,4230
2003-02-213512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE104,1624.107,00103,8024.024,0008863923.133,43213.660.341,00231,4512
2003-02-243612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE102,9523.830,10103,2323.895,00057459.091,8113.678.477,40231,4784
2003-02-253712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE101,5123.500,00101,7523.556,0001311133.075,5830.808.500,00231,5113
2003-02-263812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE100,6323.300,00100,9323.370,0001371137.959,7931.944.300,00231,5479
2003-02-273912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE100,5723.290,00100,3123.229,0001327133.462,2130.905.830,00231,5699
2003-02-284012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE100,6023.300,00101,0023.392,0001487149.598,1034.647.100,00231,6012
2003-03-034112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE101,8823.600,00101,8623.594,00023824.247,735.616.800,00231,6423
2003-03-044212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE103,5923.999,00103,4923.975,0002095217.019,2250.277.905,00231,6749
2003-03-054312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE102,5423.760,00102,5423.759,00081983.981,5119.459.440,00231,7110
2003-03-064412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE101,8423.600,00101,4123.500,0003841391.155,5590.647.600,00231,7431
2003-03-074512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE101,3923.500,00101,4623.516,0001627164.961,8038.234.500,00231,7779
2003-03-104612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE100,0823.200,00100,6023.320,0002511251.306,8958.255.200,00231,8090
2003-03-114712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,7822.900,0099,4123.048,0001460144.212,0233.434.000,00231,8392
2003-03-124812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,2023.000,0098,9822.949,0001214120.423,1127.922.000,00231,8658
2003-03-134912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,6123.100,0099,1923.001,0004850483.121,68112.035.000,00231,8981
2003-03-145012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE100,0323.200,00100,1723.232,0001573157.351,6136.493.600,00231,9239
2003-03-175112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,1623.000,0099,2823.027,00055655.134,4312.788.000,00231,9422
2003-03-185212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,5823.100,0099,2523.023,0004023400.625,5292.931.300,00231,9655
2003-03-195312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,1423.000,0099,1523.003,00083082.286,9319.090.000,00231,9931
2003-03-205412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,5623.100,0099,5623.100,0002533252.185,4758.512.300,00232,0209
2003-03-215512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,1223.001,0099,2523.031,0003769373.593,1986.690.769,00232,0459
2003-03-245612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,7622.920,0099,2823.040,0001115110.121,6525.555.800,00232,0688
2003-03-255712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,9722.970,0099,0822.995,0003867382.721,1788.824.990,00232,0880
2003-03-265812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,9122.958,0099,0722.995,00083882.888,1919.238.804,00232,1055
2003-03-275912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE100,3823.300,00100,5523.339,00095095.358,9322.135.000,00232,1230
2003-04-046512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE100,1223.250,00100,0023.222,00020820.824,614.836.000,00232,2252
2003-04-076612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE102,9123.900,00103,0223.925,0001120115.256,7026.768.000,00232,2468
2003-04-086712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE101,6123.601,00102,2223.743,00031932.413,337.528.719,00232,2723
2003-04-096812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE100,7423.400,00101,0623.476,00081782.300,8319.117.800,00232,2917
2003-04-106912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,4323.100,0099,1523.035,00072672.187,4416.770.600,00232,3202
2003-04-117012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,8523.200,0099,6323.150,00045645.531,2310.579.200,00232,3504
2003-04-147112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,8423.200,0099,9623.229,00067667.490,2115.683.200,00232,3774
2003-04-157212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,9623.230,0099,9623.230,00024824.789,245.761.040,00232,4008
2003-04-167312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE100,4623.350,10100,4623.350,00064164.396,0314.967.414,10232,4276
2003-04-177412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE101,0923.500,00101,1423.510,00067768.440,6115.909.500,00232,4570
2003-04-187512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE101,9523.700,00101,4623.586,00023724.161,085.616.900,00232,4772
2003-04-227612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE101,0723.500,00101,0923.505,0001080109.158,8025.380.000,00232,5053
2003-04-237712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE101,1823.527,00101,3123.558,00043343.810,5010.187.191,00232,5285
2003-04-247812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE101,4823.600,00101,4623.594,00066767.689,6715.741.200,00232,5495
2003-04-257912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE101,4723.600,00101,4823.601,00070671.639,6216.661.600,00232,5752
2003-04-288012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE101,0323.500,00100,9623.483,00042643.038,7210.011.000,00232,6045
2003-04-298112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE101,4423.599,00101,1123.522,00037638.142,378.873.224,00232,6343
2003-04-308212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE101,4323.600,00101,4323.600,00033834.284,787.976.800,00232,6630
2003-05-058312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE101,9023.713,00102,1923.780,00036637.294,838.678.958,00232,7121
2003-05-068412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE102,0623.752,00102,2523.797,00046347.252,3110.997.176,00232,7331
2003-05-078512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE102,2523.800,00102,3223.818,00020921.369,434.974.200,00232,7718
2003-05-088612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE102,6623.900,00102,6623.901,00065967.652,2215.750.100,00232,8098
2003-05-098712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE102,5223.871,00103,0023.983,00077078.940,1518.380.670,00232,8431
2003-05-128812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE101,9323.736,00102,1923.797,00031832.412,647.548.048,00232,8736
2003-05-138912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE101,7523.700,00101,6623.678,00044044.772,2010.428.000,00232,9124
2003-05-149012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE101,5323.650,00101,4723.637,00052353.099,4312.368.950,00232,9394
2003-05-159112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE100,8723.501,00100,9323.515,0001999201.645,1446.978.499,00232,9761
2003-05-169212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE100,8623.500,00101,0423.542,00033733.990,797.919.500,00232,9896
2003-05-199312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE101,1223.561,00101,0923.554,00029529.830,086.950.495,00233,0029
2003-05-209412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE101,2723.600,00101,2423.593,00018718.937,724.413.200,00233,0376
2003-05-219512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE100,8623.505,10100,7823.487,00043443.771,1710.201.213,40233,0578
2003-05-229612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,3923.165,0099,3923.166,0002483246.777,7957.518.695,00233,0789
2003-05-239712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,9623.300,0099,7423.249,0004685468.295,40109.160.500,00233,1018
2003-05-269812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE100,8023.500,00100,5223.434,00062062.497,8614.570.000,00233,1280
2003-05-279912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE100,3623.400,00100,3323.391,00090590.829,7421.177.000,00233,1505
2003-05-2810012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE100,1823.361,00100,3123.390,0001512151.479,6035.321.832,00233,1788
2003-05-2910112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,3123.160,0099,9423.307,00095294.545,5722.048.320,00233,2031
2003-05-3010212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,7923.274,0099,7523.263,00013713.671,733.188.538,00233,2213
2003-06-0210312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,8223.050,0098,6823.016,0001485146.753,7934.229.250,00233,2427
2003-06-0310412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,1323.123,0099,1723.133,00043843.417,5010.127.874,00233,2671
2003-06-0410512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,2323.150,0099,1923.141,00032832.548,507.593.200,00233,2888
2003-06-0510612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,9223.080,0099,0523.109,00032432.050,667.477.920,00233,3156
2003-06-0610712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE100,7123.499,0099,4523.206,00028728.902,836.744.213,00233,3409
2003-06-0910812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,4423.206,1099,4623.211,00047747.434,5611.069.309,70233,3596
2003-06-1010912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,0923.125,0099,0623.120,00047547.065,5510.984.375,00233,3846
2003-06-1111012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE101,1123.600,00100,4423.444,00071271.990,2116.803.200,00233,4095
2003-06-1211112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE100,6723.500,00100,6523.495,0002047206.069,9748.104.500,00233,4377
2003-06-1311212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE100,4723.455,80100,4823.459,00065465.705,3115.340.093,20233,4681
2003-06-1611312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,6223.262,0099,9123.329,00048348.118,8611.235.546,00233,4957
2003-06-1711412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,7823.301,1099,8623.320,00043943.803,5610.229.182,90233,5240
2003-06-1811512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,7723.301,0099,7623.300,0001891188.655,6744.062.191,00233,5588
2003-06-1911612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,3623.210,0099,5723.258,00029829.610,476.916.580,00233,5856
2003-06-2011712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,8823.100,1099,2823.193,00067066.249,8015.477.067,00233,6168
2003-06-2311812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,4423.000,0098,6423.047,00060359.357,9113.869.000,00233,6504
2003-06-2411912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE97,5722.800,0097,6222.812,0001162113.374,9726.493.600,00233,6812
2003-06-2612012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,4123.000,0097,9622.895,00023923.519,165.497.000,00233,7243
2003-06-2712112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,3923.000,0098,3923.000,0002467242.737,1656.741.000,00233,7549
2003-06-3012212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,3823.000,0098,3722.998,00024123.709,655.543.000,00233,7867
2003-07-0112312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,3723.000,0098,3322.992,00055454.495,8912.742.000,00233,8158
2003-07-0212412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,3623.000,0098,3623.000,00021320.949,884.899.000,00233,8438
2003-07-0312512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,3423.000,0098,3523.001,00015415.144,923.542.000,00233,8738
2003-07-0412612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE97,9722.915,0098,1422.955,00056455.252,5412.924.060,00233,9089
2003-07-0712712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,3123.000,0098,3123.000,0001093107.456,6125.139.000,00233,9456
2003-07-0812812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,3023.000,0098,3023.000,00015214.941,653.496.000,00233,9769
2003-07-0912912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,1323.200,0099,1323.199,00022222.007,705.150.400,00234,0272
2003-07-1013012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,1323.200,0099,1323.200,00014314.175,203.317.600,00234,0426
2003-07-1113112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,5423.300,0099,5623.306,0002243223.266,4652.261.900,00234,0786
2003-07-1413212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,7923.361,00100,1023.435,00037837.719,258.830.458,00234,1101
2003-07-1513312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,5123.300,1099,5323.305,00074173.738,2417.265.374,10234,1441
2003-07-1613412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE100,0323.425,0099,9323.401,00086386.328,5620.215.775,00234,1725
2003-07-1713512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,9223.401,00100,3423.499,00053853.756,0812.589.738,00234,2012
2003-07-1813612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE99,9023.400,00100,0423.433,000696.893,371.614.600,00234,2251
2003-07-2113712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,4023.050,0099,3423.269,00023022.632,385.301.500,00234,2440
2003-07-2213812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,7223.127,0098,6923.120,00021421.126,004.949.178,00234,2695
2003-07-2313912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,6023.100,0098,4123.055,00015014.790,173.465.000,00234,2773
2003-07-2414012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,2323.015,0098,2323.016,00078276.814,5717.997.730,00234,3010
2003-07-2514112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,3723.050,0098,4323.065,00047446.626,7610.925.700,00234,3225
2003-07-2814212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,2723.030,2098,2823.031,00052051.102,4611.975.704,00234,3469
2003-07-2914312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,5623.100,0098,5323.092,00031030.554,797.161.000,00234,3659
2003-07-3014412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE98,9823.200,0099,3123.279,00039839.393,019.233.600,00234,3969
2003-07-3114512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR REDNE101,1023.700,00100,4923.557,0003015304.815,6771.455.500,00234,4220
2003-08-0114612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR102,3623.997,90101,1323.711,00024625.180,195.903.483,40234,4495
2003-08-0414712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR104,4424.490,00102,3423.997,00069372.378,7416.971.570,00234,4828
2003-08-0514812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR104,4624.497,00102,8924.128,00010410.864,122.547.688,00234,5048
2003-08-0614912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR103,0224.161,00103,1224.186,00058259.955,8714.061.702,00234,5342
2003-08-0715012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR103,1724.200,00102,9724.152,00040942.197,149.897.800,00234,5609
2003-08-0815112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR103,1624.200,00103,1624.200,0001194123.170,9128.894.800,00234,5911
2003-08-1115212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR102,7524.108,00103,0624.180,00012512.844,233.013.500,00234,6190
2003-08-1215312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR102,3724.021,00102,5924.073,00020420.883,164.900.284,00234,6524
2003-08-1315412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR103,1224.200,00103,4924.287,0001042107.451,6125.216.400,00234,6768
2003-08-1415512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR104,3924.500,00104,4124.505,0001016106.055,5424.892.000,00234,7072
2003-08-1815612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR104,5824.550,00104,6524.566,00046648.736,0711.440.300,00234,7399
2003-08-2216012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR107,9525.355,00108,3625.450,0004665503.596,09118.281.075,00234,8729
2003-08-2516112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR107,2725.200,00107,3525.217,0001381148.143,6734.801.200,00234,9152
2003-08-2616212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR107,2625.200,00106,7325.076,0002186234.473,6855.087.200,00234,9398
2003-08-2716312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR108,7125.540,00108,6525.527,0002057223.613,7052.535.780,00234,9399
2003-08-2816412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR109,9925.840,00108,9625.599,0001497164.649,8838.682.480,00234,9378
2003-08-2916512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR109,1825.650,00109,2825.674,0003470378.849,3489.005.500,00234,9364
2003-09-0116612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR109,6025.747,90109,3325.685,0001170128.234,7830.125.043,00234,9210
2003-09-0216712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR112,8126.500,00111,2626.137,0001945219.412,1451.542.500,00234,9118
2003-09-0316812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR114,7126.946,00113,9826.774,0003766431.992,00101.478.636,00234,9086
2003-09-0416912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR113,4526.650,00112,9826.539,0001430162.230,9838.109.500,00234,9089
2003-09-0517012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR114,3126.850,00113,8626.745,0002631300.743,3270.642.350,00234,8925
2003-09-0817112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR114,1026.800,00114,2726.841,00071081.009,3719.028.000,00234,8864
2003-09-0917212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR114,1026.800,00114,0426.786,0001649188.156,3344.193.200,00234,8749
2003-09-1017312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR113,6726.700,00114,0826.797,0001279145.384,6634.149.300,00234,8893
2003-09-1117412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR113,9226.760,00113,2126.595,00066675.867,5217.822.160,00234,9116
2003-09-1217512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR114,7126.949,90114,2226.835,0001469168.511,0839.589.403,10234,9365
2003-09-1517612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR114,1526.820,00114,1226.814,00050157.188,2813.436.820,00234,9576
2003-09-1617712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR114,9027.000,00114,8226.981,0001916220.156,8751.732.000,00234,9779
2003-09-1717812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR114,9627.015,00115,0627.039,00070480.931,8019.018.560,00234,9949
2003-09-1817912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR114,8927.000,00114,9327.009,000974111.901,8126.298.000,00235,0096
2003-09-1918012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR113,4626.666,00114,1626.832,0001046118.676,1627.892.636,00235,0315
2003-09-2218112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR0,000,00114,1526.832,00000,000,00235,0504
2003-09-2318212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR114,8627.000,00114,9227.014,0001463168.036,7339.501.000,00235,0736
2003-09-2418312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR117,6527.659,90116,7027.436,0003197376.130,8588.428.700,30235,1009
2003-09-2518412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR115,2627.100,00115,6827.199,00084897.738,1522.980.800,00235,1262
2003-09-2618512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR114,8227.000,00114,9027.020,000158641.821.493,41428.328.000,00235,1521
2003-09-2918612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR114,8027.000,00114,7626.991,0003750430.509,04101.250.000,00235,1867
2003-09-3018712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR114,8827.021,00115,0127.050,0001631187.372,1144.071.251,00235,2071
2003-10-0118812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR113,5026.700,00114,4326.918,0001190135.070,6231.773.000,00235,2325
2003-10-0218912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR113,4926.700,00112,9126.563,0003111353.072,3783.063.700,00235,2597
2003-10-0319012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR114,7527.000,00114,5326.948,0001297148.830,3835.019.000,00235,2947
2003-10-0619112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR115,2527.121,00115,0627.077,000140641.620.889,85381.429.744,00235,3212
2003-10-0719212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR116,0027.300,00116,0327.307,0001738201.602,0347.447.400,00235,3518
2003-10-0819312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR117,2627.600,00116,9427.525,0002878337.465,2279.432.800,00235,3807
2003-10-0919412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR116,6327.456,00116,8427.506,0001222142.524,4233.551.232,00235,4069
2003-10-1019512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR116,8127.500,00116,7927.495,0001153134.677,6131.707.500,00235,4326
2003-10-1319612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR114,6827.001,10116,7227.482,0001343154.010,5536.262.477,30235,4545
2003-10-1419712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR114,7227.015,00114,8127.036,0001388159.229,7437.496.820,00235,4888
2003-10-1519812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR115,0727.100,00115,1427.117,0001287148.090,3934.877.700,00235,5163
2003-10-1619912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR115,0627.100,00114,6827.012,0003545407.870,5496.069.500,00235,5392
2003-10-1720012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR115,0427.100,00115,1827.132,0002253259.195,8361.056.300,00235,5605
2003-10-2020112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR116,7327.500,00116,4927.444,0001468171.361,0940.370.000,00235,5844
2003-10-2120212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR115,9027.307,00116,2627.390,00085198.633,4923.238.257,00235,6021
2003-10-2220312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR115,4427.200,00115,9027.308,0001182136.451,4932.150.400,00235,6178
2003-10-2320412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR116,7027.500,00116,6027.476,0002040238.074,8356.100.000,00235,6402
2003-10-2420512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR117,4327.673,00117,5727.706,0002917342.555,6480.722.141,00235,6468
2003-10-2720612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR117,3727.661,00117,8527.774,00083998.476,8223.207.579,00235,6654
2003-10-2820712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR118,1727.850,00117,7427.750,0001157136.720,0932.222.450,00235,6819
2003-10-2920812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR118,8028.001,00118,7327.985,0001065126.518,2729.821.065,00235,7056
2003-10-3020912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR119,2128.100,00118,8828.023,0001839219.220,2051.675.900,00235,7260
2003-11-0321012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR120,4728.400,00120,4228.388,0001063128.055,9430.189.200,00235,7501
2003-11-0421112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR120,8828.500,00120,7228.463,0001008121.846,3228.728.000,00235,7724
2003-11-0521212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR123,6229.150,00123,5229.127,0001190147.109,4034.688.500,00235,8007
2003-11-0621312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR126,2829.780,00125,8929.688,0002608329.332,3177.666.240,00235,8294
2003-11-0721412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR125,9229.700,00125,9629.709,0002434306.487,7772.289.800,00235,8652
2003-11-1021512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR122,9328.999,00123,7329.187,0003903479.814,66113.183.097,00235,8892
2003-11-1121612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR125,0529.499,90123,7729.200,0006794849.556,71200.422.320,60235,9140
2003-11-1221712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR126,3029.800,00125,5629.625,0005228660.315,60155.794.400,00235,9393
2003-11-1321812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR128,0430.213,00127,7430.142,000911116.642,2327.524.043,00235,9698
2003-11-1421912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR134,7431.799,00132,2231.203,0005573750.921,52177.215.827,00235,9978
2003-11-1722012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR135,5932.000,00136,1432.129,0003723504.797,09119.136.000,00236,0077
2003-11-1822112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR133,4531.498,90133,3731.481,0001643219.259,1151.752.692,70236,0344
2003-11-1922212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR133,0131.398,00131,8031.111,0001171155.757,5136.767.058,00236,0532
2003-11-2022312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR132,9931.395,00132,4131.258,0003082409.877,7596.759.390,00236,0689
2003-11-2122412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR134,8331.831,00134,6631.793,0001689227.720,0353.762.559,00236,0906
2003-11-2422512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR136,8032.300,00136,9932.346,000833113.952,2326.905.900,00236,1156
2003-11-2522612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR137,0032.350,00138,1032.611,0002265310.297,2373.272.750,00236,1373
2003-11-2622712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR135,5032.000,00135,6132.026,0002365320.454,4675.680.000,00236,1646
2003-11-2722812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR135,5432.013,00135,5132.007,0002888391.430,2092.453.544,00236,1942
2003-11-2822912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR136,1932.170,00136,3932.219,0002970404.474,2295.544.900,00236,2200
2003-12-0123012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR135,4532.000,00136,2332.184,000977132.337,9831.264.000,00236,2436
2003-12-0223112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR135,4432.000,00135,4432.000,0003414462.386,84109.248.000,00236,2697
2003-12-0323212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR137,5432.500,00136,6532.290,0005125704.893,68166.562.500,00236,2945
2003-12-0423312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR140,4933.200,10139,6933.012,0005518775.199,10183.198.151,80236,3240
2003-12-0523412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR139,6233.000,00140,2533.147,0001372191.565,1445.276.000,00236,3478
2003-12-0823512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR136,6532.300,00137,3732.471,0001512206.612,7848.837.600,00236,3726
2003-12-0923612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR136,0132.152,00136,6132.295,0001459198.435,0546.909.768,00236,3986
2003-12-1023712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR137,4632.499,00136,2832.220,0001299178.564,7342.216.201,00236,4196
2003-12-1123812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR139,5733.000,10139,5232.988,0005611783.134,60185.163.561,10236,4390
2003-12-1223912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR138,7232.802,10139,6133.014,0001857257.600,8260.913.499,70236,4647
2003-12-1524012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR136,5932.301,00136,8432.361,0001897259.106,2361.274.997,00236,4860
2003-12-1624112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR133,2031.502,00134,1631.730,0003143418.645,4899.010.786,00236,5027
2003-12-1724212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR135,8532.131,00136,7232.338,0001234167.633,6039.649.654,00236,5257
2003-12-1824312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR138,2432.700,00138,5632.775,00075371.041.900,08246.459.900,00236,5485
2003-12-1924412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR138,7032.811,00138,9232.862,000243483.377.100,76798.882.228,00236,5586
2003-12-2224512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR139,4933.000,00139,4933.000,0002027282.742,1666.891.000,00236,5795
2003-12-2324612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR139,5933.027,00139,7933.074,0001470205.194,9148.549.690,00236,6028
2003-12-2424712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR139,0932.913,00139,7533.069,0001399194.591,8146.045.287,00236,6250
2003-12-2924812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR137,4232.523,00138,3132.734,00059882.179,0419.448.754,00236,6632
2003-12-3024912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR138,1132.690,00137,9932.661,0003253449.281,49106.340.570,00236,6903
2004-01-05112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR138,9532.900,00137,6432.590,00030041.684,099.870.000,00236,7810
2004-01-06212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR140,2033.200,00139,3332.995,0002231312.782,1974.069.200,00236,8076
2004-01-07312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR141,8933.605,00141,3733.482,0002360334.866,9079.307.800,00236,8338
2004-01-08412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR141,8733.605,00143,6134.018,0003402482.642,93114.324.210,00236,8712
2004-01-09512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR143,4833.990,00143,6434.029,0001106158.688,7037.592.940,00236,8974
2004-01-12612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR146,6334.740,00145,7134.522,00065195.458,1322.615.740,00236,9179
2004-01-13712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR146,6534.749,00146,7334.768,0002508367.809,8887.150.492,00236,9444
2004-01-14812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR145,5834.500,00145,7734.544,0003207466.881,96110.641.500,00236,9796
2004-01-15912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR144,3134.201,00145,2334.421,000247463.570.999,48846.337.946,00237,0031
2004-01-161012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR146,4034.700,00146,1934.650,00058685.793,1420.334.200,00237,0143
2004-01-191112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR147,8735.050,00148,8735.287,0002057304.166,8372.097.850,00237,0339
2004-01-201212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR148,9135.300,00149,6435.475,0001633243.161,9757.644.900,00237,0638
2004-01-211312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR149,7335.500,00148,8935.300,0001928288.678,3968.444.000,00237,0943
2004-01-221412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR150,8935.780,00150,4935.684,00050676.352,7818.104.680,00237,1188
2004-01-231512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR151,8136.000,00151,7535.986,0002436369.813,8887.696.000,00237,1355
2004-01-261612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR153,7036.450,00152,6836.209,0001649253.450,8660.106.050,00237,1507
2004-01-271712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR151,7936.000,00151,7135.982,0003431520.778,92123.516.000,00237,1755
2004-01-281812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR151,7735.999,00150,4335.682,0001084164.513,8539.022.916,00237,2014
2004-01-291912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR148,8635.313,20150,0035.582,000933138.888,9832.947.215,60237,2198
2004-01-302012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR150,1035.610,00150,5135.706,00088991.335.764,33316.893.390,00237,2375
2004-02-022112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR149,6735.507,00150,4535.694,0001284192.171,3845.590.988,00237,2413
2004-02-032212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR150,0535.600,00149,8435.550,0001050157.551,4037.380.000,00237,2559
2004-02-042312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR150,8935.799,00150,2535.648,0001146172.916,7441.025.654,00237,2567
2004-02-052412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR149,8335.550,00149,4435.459,0001458218.448,4651.831.900,00237,2729
2004-02-062512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR149,6135.500,00148,8035.308,00032748.922,2011.608.500,00237,2849
2004-02-092612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR147,5135.005,00148,1435.154,000987145.596,5734.549.935,00237,2991
2004-02-102712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR145,3834.500,00146,3834.738,00036452.917,7012.558.000,00237,3119
2004-02-112812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR147,4835.000,00146,4034.745,0001080159.276,7337.800.000,00237,3228
2004-02-122912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR147,8935.100,00147,5535.020,0002210326.837,8177.571.000,00237,3379
2004-02-133012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR149,1435.399,00149,1135.392,00046769.649,6616.531.333,00237,3498
2004-02-163112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR146,6134.801,00148,5635.264,0001282187.958,6644.614.882,00237,3654
2004-02-173212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR148,4535.239,00146,8734.863,00030745.574,7410.818.373,00237,3765
2004-02-183312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR147,4335.000,10147,2334.953,000713105.118,7824.955.071,30237,3988
2004-02-193412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR147,8035.090,00147,7335.073,0001522224.956,4653.406.980,00237,4103
2004-02-203512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR148,2535.200,00148,3135.214,0001439213.337,7450.652.800,00237,4301
2004-02-233612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR146,9834.901,00147,2734.969,000784115.233,4727.362.384,00237,4517
2004-02-243712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR147,8135.100,00147,7035.075,0001369202.346,4548.051.900,00237,4734
2004-02-253812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR148,6335.300,00147,8135.106,0001371203.773,3848.396.300,00237,5006
2004-02-263912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR147,7735.100,00148,2635.215,0004021594.190,17141.137.100,00237,5285
2004-02-274012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR148,6435.310,00149,4735.507,0004841719.551,77170.935.710,00237,5586
2004-03-014112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR149,2035.450,00148,5635.296,0003331496.999,29118.083.950,00237,5938
2004-03-024212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR151,5036.000,00150,7335.818,0002824427.838,45101.664.000,00237,6224
2004-03-034312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR152,3236.198,90151,5336.011,0002980453.919,41107.872.722,00237,6473
2004-03-044412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR152,7436.302,00152,7536.306,0001703260.110,6061.822.306,00237,6770
2004-03-054512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR153,1236.399,00153,0236.375,0001531234.433,6455.726.869,00237,7085
2004-03-084612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR152,2736.200,00152,6736.294,000959146.029,9434.715.800,00237,7307
2004-03-094712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR150,2035.711,00151,4236.002,0001176176.635,4441.996.136,00237,7560
2004-03-104812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR152,6636.299,00152,0236.148,0001976301.653,7071.726.824,00237,7787
2004-03-114912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR153,3036.455,00153,3536.465,0001817278.552,4266.238.735,00237,7963
2004-03-125012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR153,4836.500,00152,6436.299,0001719263.837,5662.743.500,00237,8111
2004-03-155112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR152,6436.303,10153,2436.445,0002528385.885,8991.774.236,80237,8274
2004-03-165212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR153,4736.500,00153,2436.447,000975149.630,4835.587.500,00237,8359
2004-03-175312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR154,0936.650,00154,0636.644,00042365.179,3315.502.950,00237,8507
2004-03-185412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR153,6636.550,00154,1036.655,0001360208.981,7449.708.000,00237,8581
2004-03-195512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR157,0237.350,00155,0836.888,0002011315.774,7775.110.850,00237,8621
2004-03-225612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR155,5537.000,00157,0937.366,0002335363.204,2786.395.000,00237,8689
2004-03-235712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR155,9737.101,00156,1137.135,0001092170.315,0640.514.292,00237,8785
2004-03-245812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR157,6437.500,00157,8637.554,0001631257.105,8561.162.500,00237,8884
2004-03-255912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR160,5738.200,00160,5038.183,0002248360.957,3785.873.600,00237,9051
2004-03-266012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR162,8738.750,00162,1238.572,0002724443.654,73105.555.000,00237,9215
2004-03-296112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR162,7338.720,00163,0438.792,000901146.623,9534.886.720,00237,9333
2004-03-306212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR160,9638.302,00162,0138.551,0001578253.994,3960.440.556,00237,9602
2004-03-316312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR160,9438.300,00160,7838.262,0001736279.389,4866.488.800,00237,9789
2004-04-016412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR163,0238.800,00162,7038.724,00057493.573,4022.271.200,00238,0078
2004-04-026512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR162,7938.750,00163,3538.883,000947154.159,6936.696.250,00238,0405
2004-04-056612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR162,2138.616,00162,8538.770,00056892.134,0321.933.888,00238,0650
2004-04-066712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR163,3838.899,00163,1738.849,000686112.078,1226.684.714,00238,0903
2004-04-076812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR162,1038.600,00163,4238.913,0001660269.094,1564.076.000,00238,1174
2004-04-086912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR161,7338.513,10163,3038.889,00033053.369,5512.709.323,00238,1381
2004-04-097012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR162,5038.700,00162,3538.663,00048278.326,0718.653.400,00238,1506
2004-04-137112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR163,3238.900,00162,8438.785,0001878306.718,9673.054.200,00238,1796
2004-04-147212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR163,0938.848,00162,8338.785,0001050171.245,9140.790.400,00238,1978
2004-04-157312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR163,7138.997,00162,7638.770,00059196.753,4723.047.227,00238,2057
2004-04-167412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR163,3038.900,00163,2238.879,00060298.309,5223.417.800,00238,2048
2004-04-197512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR162,5238.714,10162,6438.743,0001265205.585,0448.973.336,50238,2145
2004-04-207612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR163,7139.000,00163,6038.973,0002633431.057,53102.687.000,00238,2211
2004-04-217712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR167,8739.990,00166,3439.627,0001462245.420,7458.465.380,00238,2251
2004-04-227812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR167,9140.000,00167,3239.861,0001353227.175,9054.120.000,00238,2295
2004-04-237912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR167,6239.936,00167,8839.997,0002426406.657,8896.884.736,00238,2463
2004-04-268012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR166,6339.700,00167,8539.991,0001683280.430,5466.815.100,00238,2590
2004-04-288112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR171,6140.889,00167,9240.010,0001094187.736,8544.732.566,00238,2727
2004-04-298212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR171,5940.890,00170,0340.517,0001341230.108,8554.833.490,00238,2937
2004-04-308312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR171,8340.950,00170,9340.735,00041471.136,8616.953.300,00238,3195
2004-05-038412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR173,0641.248,00172,3341.073,00050186.705,5620.665.248,00238,3382
2004-05-048512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR170,3440.603,00173,3241.313,0002185372.199,2288.717.555,00238,3604
2004-05-058612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR171,5740.900,00170,9640.754,000764131.080,0131.247.600,00238,3857
2004-05-068712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR169,4440.396,00168,1340.083,0001719291.270,3969.440.724,00238,4064
2004-05-078812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR169,8640.500,00168,8940.269,0001050178.355,2142.525.000,00238,4287
2004-05-108912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR166,5039.701,00167,0939.843,0001478246.081,7858.678.078,00238,4495
2004-05-119012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR164,0539.120,10164,6339.259,0002257370.259,6088.294.065,70238,4653
2004-05-129112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR165,6439.500,00164,2339.165,0003645603.744,05143.977.500,00238,4744
2004-05-139212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR0,000,00164,2239.165,00000,000,00238,4881
2004-05-149312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR167,0939.851,00167,7240.001,0003499584.636,41139.438.649,00238,5049
2004-05-179412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR164,5639.250,00167,3439.913,0001679276.296,7465.900.750,00238,5144
2004-05-189512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR160,9938.400,00161,8438.603,0002315372.690,9688.896.000,00238,5247
2004-05-199612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR162,2838.710,00161,7138.573,0001818295.033,7370.374.780,00238,5313
2004-05-209712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR161,4238.505,00161,6738.565,0001128182.078,9543.433.640,00238,5429
2004-05-219812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR162,2238.699,00161,4238.508,000974158.005,5637.692.826,00238,5538
2004-05-249912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR163,4839.000,00161,4738.521,000833136.177,1832.487.000,00238,5642
2004-05-2510012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR161,1638.450,00162,4938.766,00046775.263,8617.956.150,00238,5760
2004-05-2610112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR161,3638.500,00160,3138.249,0002871463.278,01110.533.500,00238,5900
2004-05-2710212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR158,0037.700,00159,6838.100,0001296204.770,4048.859.200,00238,6048
2004-05-2810312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR157,2037.510,00157,4937.579,0001509237.213,8456.602.590,00238,6142
2004-05-3110412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR155,4737.100,00155,6837.151,000913141.942,6533.872.300,00238,6337
2004-06-0110512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR155,0437.000,00155,2837.059,0001516235.036,3056.092.000,00238,6525
2004-06-0210612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR155,0137.000,00154,9336.981,000926143.538,7734.262.000,00238,6951
2004-06-0310712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR155,8437.199,00155,5637.134,0002080324.137,4977.373.920,00238,7071
2004-06-0410812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR158,1337.750,00156,6637.399,0001596252.372,0260.249.000,00238,7309
2004-06-0710912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR157,9037.699,00157,6037.628,0002297362.696,5786.594.603,00238,7522
2004-06-0811012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR157,1037.510,00157,5137.609,0001063166.992,7739.873.130,00238,7716
2004-06-0911112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR156,6437.403,00156,9937.488,000919143.948,1234.373.357,00238,7899
2004-06-1011212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR155,7737.199,00155,4337.119,00059392.371,1122.059.007,00238,8085
2004-06-1111312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR155,3537.100,00155,7237.190,00045770.992,8616.954.700,00238,8226
2004-06-1411412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR155,3637.106,00155,7837.207,000806125.217,9229.907.436,00238,8431
2004-06-1511512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR155,6637.180,00155,7537.202,0002364367.971,7987.893.520,00238,8594
2004-06-1611612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR155,4037.118,00155,6737.183,00051079.252,2318.930.180,00238,8599
2004-06-1711712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR152,8036.500,00153,8136.742,000149762.288.313,12546.624.000,00238,8764
2004-06-1811812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR155,7237.200,00155,1737.069,00059792.966,0522.208.400,00238,8872
2004-06-2111912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR154,8737.000,00154,8336.990,0001068165.399,3339.516.000,00238,9127
2004-06-2212012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR155,0637.050,00154,8536.999,000669103.737,7724.786.450,00238,9337
2004-06-2312112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR154,8437.001,00155,0137.041,000854132.234,0231.598.854,00238,9616
2004-06-2412212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR156,0737.300,00155,7437.220,000767119.705,6028.609.100,00238,9955
2004-06-2812312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR152,6936.500,00153,4936.692,0001380210.705,8050.370.000,00239,0537
2004-06-2912412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR153,4836.700,00153,2836.653,0001398214.558,4051.306.600,00239,1265
2004-06-3012512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR155,1237.107,00154,9937.076,000935145.037,8134.695.045,00239,2138
2004-07-0112612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR158,7537.990,00157,6837.732,000925146.848,3435.140.750,00239,2996
2004-07-0212712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR157,8937.799,00157,7337.759,00057891.262,6121.847.822,00239,3951
2004-07-0512812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR160,3238.393,00158,3637.922,00057692.345,4422.114.368,00239,4744
2004-07-0612912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR158,4637.960,00158,5337.977,00049878.911,9018.904.080,00239,5593
2004-07-0713012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR157,8737.830,00157,8637.828,0001240195.760,3946.909.200,00239,6256
2004-07-0813112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR158,1237.900,00158,0837.892,0001831289.514,3169.394.900,00239,6942
2004-07-0913212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR158,5038.000,00158,4737.993,0003061485.159,87116.318.000,00239,7519
2004-07-1213312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR156,9137.620,00158,3037.952,0003010472.307,72113.236.200,00239,7509
2004-07-1313412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR158,4938.000,00158,4237.983,000870137.886,6833.060.000,00239,7621
2004-07-1413512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR158,9038.100,00159,0138.127,0004471710.449,43170.345.100,00239,7709
2004-07-1513612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR159,3338.200,00159,2738.186,0001042166.018,7239.804.400,00239,7585
2004-07-1613712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR159,5438.250,00159,4338.224,00024639.247,679.409.500,00239,7467
2004-07-1913812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR159,3438.200,00159,3138.193,00049979.511,2019.061.800,00239,7373
2004-07-2013912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR158,9338.100,00158,3537.962,0002564407.489,1897.688.400,00239,7325
2004-07-2114012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR158,7838.065,00158,7738.063,0005716907.594,52217.579.540,00239,7321
2004-07-2214112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR158,9538.104,00159,2138.166,0005787919.833,23220.507.848,00239,7259
2004-07-2314212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR160,1738.400,00159,7238.290,0003264522.808,55125.337.600,00239,7390
2004-07-2614312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR159,7538.300,00160,0338.367,0002471394.752,4794.639.300,00239,7434
2004-07-2714412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR162,2538.900,00161,3938.693,0003006487.725,87116.933.400,00239,7523
2004-07-2814512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR162,6639.000,00160,8638.569,0001079175.508,1842.081.000,00239,7666
2004-07-2914612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR163,8939.300,00162,7239.018,000882144.555,2534.662.600,00239,7879
2004-07-3014712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR164,7239.500,00164,2939.397,0002784458.578,52109.968.000,00239,8019
2004-08-0214812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR163,8839.300,00163,9639.320,00057193.574,8222.440.300,00239,8113
2004-08-0314912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR165,1239.600,00164,3639.417,00052787.018,9620.869.200,00239,8236
2004-08-0415012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR161,7838.800,00162,9139.072,0001818294.116,4970.538.400,00239,8315
2004-08-0515112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR162,1938.900,00161,7938.805,000999162.026,1638.861.100,00239,8446
2004-08-0615212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR162,6139.000,00162,3238.929,00046575.614,9318.135.000,00239,8336
2004-08-0915312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR159,6938.299,00159,0638.148,0004724754.363,06180.924.476,00239,8374
2004-08-1015412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR163,4439.199,90162,2038.901,000988161.480,3738.729.501,20239,8403
2004-08-1115512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR161,7838.800,00162,5138.977,00052184.285,4020.214.800,00239,8375
2004-08-1215612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR162,6139.000,00162,6139.000,0001306212.371,3650.934.000,00239,8346
2004-08-1315712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR164,1839.375,00162,8939.066,0001022167.791,7140.241.250,00239,8286
2004-08-1615812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR163,6639.250,00163,5639.225,000829135.674,8632.538.250,00239,8252
2004-08-1715912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR166,7839.997,00164,8939.544,0001611268.686,4264.435.167,00239,8155
2004-08-1816012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR165,9639.797,00166,1739.847,00021235.183,288.436.964,00239,8004
2004-08-1916112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR163,9339.312,00164,9639.559,00042970.328,1016.864.848,00239,8024
2004-08-2016212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR165,9739.799,00164,7839.514,000663110.036,0726.386.737,00239,8008
2004-08-2316312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR165,7739.750,00165,6339.717,00031952.879,6312.680.250,00239,7946
2004-08-2416412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR164,7339.500,00164,6139.473,0001085178.727,0742.857.500,00239,7930
2004-08-2516512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR165,1239.595,00165,2639.628,000729120.376,0928.864.755,00239,7881
2004-08-2616612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR164,7339.500,00164,7839.513,0001868307.709,6373.786.000,00239,7910
2004-08-2716712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR165,8939.780,00165,3539.650,000913151.457,1636.319.140,00239,7981
2004-08-3116912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR168,0440.300,00167,3140.125,0001553260.967,5962.585.900,00239,8225
2004-09-0117012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR166,8040.000,00166,9140.028,00059899.743,5523.920.000,00239,8150
2004-09-0217112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR168,4640.400,00167,6340.199,000791133.254,6131.956.400,00239,8146
2004-09-0617312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR170,9641.000,10170,5340.896,0001918327.906,0278.638.191,80239,8193
2004-09-0717412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR171,7941.200,00171,1041.035,0001867320.732,7376.920.400,00239,8271
2004-09-0817512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR171,8741.221,00172,1241.280,0001154198.343,5647.569.034,00239,8315
2004-09-0917612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR171,3841.101,00171,8141.204,000684117.221,4228.113.084,00239,8289
2004-09-1017712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR170,5340.900,00170,8640.978,0001096186.904,4644.826.400,00239,8359
2004-09-1317812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR170,9541.000,00170,9541.000,000901154.029,5536.941.000,00239,8306
2004-09-1417912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR173,8741.700,00172,6341.403,0002017350.687,8384.108.900,00239,8398
2004-09-1518012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR175,1141.999,00174,3441.813,0004051709.378,68170.137.949,00239,8408
2004-09-1618112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR179,2842.999,00177,6942.617,000118552.125.386,59509.753.145,00239,8402
2004-09-1718212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR180,8743.380,00179,9243.152,0004433801.816,67192.303.540,00239,8348
2004-09-2018312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR179,2943.000,00179,2943.000,0001746313.046,0975.078.000,00239,8305
2004-09-2118412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR179,2842.995,00179,2842.994,0002070371.114,7088.999.650,00239,8171
2004-09-2218512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR177,6442.600,00177,6842.609,0003017535.935,98128.524.200,00239,8126
2004-09-2318612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR173,8941.700,00175,2442.024,0001560271.262,6065.052.000,00239,8119
2004-09-2418712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR170,9741.000,00171,5041.126,000168192.875.605,03689.579.000,00239,8031
2004-09-2718812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR168,8940.500,00169,8640.732,00050284.781,6320.331.000,00239,8043
2004-09-2818912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR172,6441.400,00169,8240.722,000176473.046.655,27730.585.800,00239,7993
2004-09-2919012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR172,4241.348,00172,1541.283,0001645283.632,5268.017.460,00239,8084
2004-09-3019112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR174,7241.900,00174,7141.898,0004306752.352,39180.421.400,00239,8097
2004-10-0119212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR173,0541.500,00173,5041.608,0002679463.600,53111.178.500,00239,8153
2004-10-0419312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR176,0142.213,00175,0141.971,0005081894.329,42214.484.253,00239,8269
2004-10-0519412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR174,2941.799,90175,4042.068,0003040529.827,89127.071.696,00239,8358
2004-10-0619512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR173,0341.499,90173,1441.527,0003117539.327,59129.355.188,30239,8453
2004-10-0719612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR176,1242.241,00175,2242.026,0003804669.943,87160.684.764,00239,8481
2004-10-0819712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR177,1542.489,00177,5542.586,0003383599.286,17143.740.287,00239,8525
2004-10-1119812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR179,2142.984,00179,3143.009,0001554278.488,2666.797.136,00239,8562
2004-10-1219912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR180,5243.300,00180,4143.274,0002401433.436,14103.963.300,00239,8584
2004-10-1320012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR179,2843.000,00179,2542.994,0001435257.262,2861.705.000,00239,8525
2004-10-1420112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR176,9842.450,00176,1642.253,000812143.711,2434.469.400,00239,8518
2004-10-1920412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR175,1242.000,00175,8442.172,000103671.815.499,63435.414.000,00239,8315
2004-10-2020512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR175,2142.020,10175,3842.061,0002990523.885,25125.640.099,00239,8237
2004-10-2120612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR175,1342.000,00175,1241.996,000973170.405,0040.866.000,00239,8169
2004-10-2220712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR177,2242.500,00176,6642.365,0001205213.555,7351.212.500,00239,8086
2004-10-2520812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR177,2342.500,20177,2342.500,000887157.200,7937.697.677,40239,8059
2004-10-2620912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR177,2442.501,10177,3242.520,0001265224.204,3653.763.891,50239,7986
2004-10-2721012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR177,4442.550,00177,2742.509,0001830324.715,2977.866.500,00239,7993
2004-10-2821112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR177,6542.600,00177,4042.539,0001529271.627,1465.135.400,00239,7971
2004-10-2921212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR177,2442.501,00176,9642.433,0001272225.448,4354.061.272,00239,7944
2004-11-0221312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR177,6542.600,00177,6442.598,00036063.953,9615.336.000,00239,7975
2004-11-0321412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR178,5242.807,00178,3942.777,0002027361.859,9886.769.789,00239,7883
2004-11-0421512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR178,9142.900,00178,8642.887,000889159.050,7738.138.100,00239,7857
2004-11-0521612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR178,4942.800,00178,6942.847,0001157206.514,7849.519.600,00239,7872
2004-11-0821712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR179,3343.000,00179,2542.980,0002904520.770,21124.872.000,00239,7833
2004-11-0921812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR179,3343.000,00179,2442.979,0003450618.683,36148.350.000,00239,7834
2004-11-1021912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR178,4942.800,00179,1542.957,0001075191.880,4746.010.000,00239,7847
2004-11-1122012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR179,3343.000,00178,6342.833,000798143.104,8134.314.000,00239,7823
2004-11-1222112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR178,0842.701,00177,8742.649,0003581637.712,43152.912.281,00239,7825
2004-11-1522212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR176,2142.251,10175,8042.153,0002030357.708,2085.769.733,00239,7757
2004-11-1622312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR174,3741.808,00175,4242.060,0002861498.864,90119.612.688,00239,7697
2004-11-1722412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR175,3942.053,10176,8142.392,00069411.217.396,14291.890.567,10239,7663
2004-11-1822512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR175,6742.120,00177,0042.438,0001890332.016,7879.606.800,00239,7674
2004-11-1922612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR176,6542.355,00176,6542.355,0002365417.784,40100.169.575,00239,7638
2004-11-2222712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR178,5142.800,00177,5842.576,0002190390.940,4593.732.000,00239,7603
2004-11-2322812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR177,7242.610,00178,2142.728,0002127378.015,2890.631.470,00239,7561
2004-11-2422912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR179,3543.000,00179,1342.948,0003809683.150,62163.787.000,00239,7524
2004-11-2523012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR179,3543.000,00179,3142.989,0002046366.953,2787.978.000,00239,7526
2004-11-2623112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR176,4842.311,00178,3642.764,000920162.357,5038.926.120,00239,7556
2004-11-2923212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR177,2642.500,00177,9042.654,000938166.270,9239.865.000,00239,7593
2004-11-3023312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR177,2642.500,00176,2442.256,0001253222.104,1953.252.500,00239,7636
2004-12-0123412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR171,0141.002,00174,2941.789,0001921328.505,3578.764.842,00239,7673
2004-12-0223512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR173,0841.500,00172,6841.404,0002236387.016,4392.794.000,00239,7676
2004-12-0323612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR174,3341.800,00174,3341.799,0001327231.339,8155.468.600,00239,7711
2004-12-0623712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR177,2542.499,00175,9742.194,0001197212.163,7350.871.303,00239,7738
2004-12-0723812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR175,9942.200,00176,0042.201,0001263222.281,4453.298.600,00239,7798
2004-12-0823912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR173,0841.500,00174,4841.838,0001674289.727,8469.471.000,00239,7802
2004-12-0924012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR172,2441.300,00172,9841.478,0001617278.509,7666.782.100,00239,7837
2004-12-1024112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR173,0741.500,00173,2641.545,0002087361.202,1786.610.500,00239,7840
2004-12-1324212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR172,2441.300,00172,4841.357,0001320227.358,6054.516.000,00239,7798
2004-12-1424312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR169,3240.600,00171,3041.076,0001455246.359,0259.073.000,00239,7842
2004-12-1524412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR166,8740.012,00168,4840.400,0002794466.224,41111.793.528,00239,7848
2004-12-1624512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR165,1939.610,00165,1439.597,0003485575.696,49138.040.850,00239,7806
2004-12-1724612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR165,1739.603,00165,9039.780,0004542750.184,13179.876.826,00239,7769
2004-12-2024712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR166,8239.999,00166,0639.817,0001240206.858,9649.598.760,00239,7709
2004-12-2124812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR169,7540.700,00168,5140.403,0001483251.739,8460.358.100,00239,7638
2004-12-2224912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR170,8440.960,00170,5340.887,0002720464.677,43111.411.200,00239,7603
2004-12-2325012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR167,2640.102,00169,5440.648,000490668.206.938,671.967.644.732,00239,7538
2004-12-2425112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR168,0940.300,00168,4740.392,0002425407.620,1497.727.500,00239,7514
2004-12-2725212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR166,4239.900,00167,5740.176,000209903.493.216,08837.501.000,00239,7507
2004-12-2825312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR166,8440.000,00167,2140.088,00093641.562.336,41374.560.000,00239,7435
2004-12-2925412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR165,1939.603,00167,0140.040,0002387394.307,4094.532.361,00239,7428
2004-12-3025512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR167,2640.100,00167,0340.045,0003203535.741,61128.440.300,00239,7430
2005-01-0325612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR168,9340.500,00168,8340.475,00018230.745,417.371.000,00239,7431
2005-01-04212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR171,0141.000,10170,6940.922,0001753299.782,4671.873.175,30239,7511
2005-01-05312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR172,4741.350,00171,5441.128,000762131.418,8731.508.700,00239,7578
2005-01-06412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR172,2541.300,00172,7541.419,0001026176.733,5042.373.800,00239,7610
2005-01-07512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR171,7941.190,00171,4741.113,0001180202.713,6348.604.200,00239,7678
2005-01-10612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR171,0041.000,00170,1440.794,0002235382.179,2391.635.000,00239,7697
2005-01-11712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR170,9941.001,00170,7540.942,0002117361.993,3186.799.117,00239,7810
2005-01-12812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR169,7440.700,00170,8140.957,0001706289.575,7069.434.200,00239,7791
2005-01-13912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR167,7840.231,00169,5940.665,000619103.856,7924.902.989,00239,7820
2005-01-141012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR168,9540.510,10169,5040.642,0001143193.106,1246.303.044,30239,7803
2005-01-171112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR169,8040.713,00169,3440.604,000677114.951,6827.562.701,00239,7764
2005-01-181212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR169,7640.703,00169,4240.621,0002526428.819,32102.815.778,00239,7648
2005-01-191312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR171,4441.104,10171,3341.078,0001666285.618,1368.479.430,60239,7587
2005-01-201412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR173,9241.700,00172,7441.415,0001895329.587,4979.021.500,00239,7588
2005-01-211512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR174,7641.900,00174,1941.763,0001529267.213,4864.065.100,00239,7525
2005-01-241612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR177,2742.500,00176,3142.270,0001171207.580,9049.767.500,00239,7499
2005-01-251712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR177,2342.490,00176,2042.242,0001175208.246,3549.925.750,00239,7437
2005-01-261812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR176,8542.398,00175,9342.178,000860152.088,7736.462.280,00239,7434
2005-01-271912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR176,4042.290,00175,1641.994,0001994351.732,2584.326.260,00239,7456
2005-01-282012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR176,6442.350,00176,1142.224,0003452609.762,98146.192.200,00239,7525
2005-01-312112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR178,1042.700,00177,6142.584,0002788496.532,75119.047.600,00239,7578
2005-02-012212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR178,9342.900,00178,1842.720,0003906698.902,81167.567.400,00239,7578
2005-02-022312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR177,0542.450,00176,4342.300,00052993.660,8922.456.050,00239,7591
2005-02-032412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR174,7641.900,00175,0841.976,0001654289.052,4169.302.600,00239,7579
2005-02-042512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR172,2641.300,00172,3741.327,000866149.177,3835.765.800,00239,7535
2005-02-072612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR171,8041.190,00171,6441.150,00056296.552,7823.148.780,00239,7526
2005-02-092712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR172,2641.300,00172,1141.264,000840144.699,7634.692.000,00239,7516
2005-02-102812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR173,5641.610,00173,5641.610,000965167.483,4340.153.650,00239,7470
2005-02-112912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR173,9441.701,10174,3441.796,0001032179.507,6343.035.535,20239,7421
2005-02-143012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR179,3642.999,90176,4042.290,0001494267.963,3364.241.850,60239,7412
2005-02-153112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR176,1542.230,00176,9342.417,0001029181.255,1443.454.670,00239,7431
2005-02-163212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR175,2342.010,00177,5642.568,0001249218.868,0752.470.490,00239,7357
2005-02-173312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR175,6242.103,00175,6442.107,0003275575.162,00137.887.325,00239,7365
2005-02-183412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR175,2942.025,00175,4242.056,000708124.107,3229.753.700,00239,7417
2005-02-213512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR176,4442.300,00175,5242.079,0001462257.956,8561.842.600,00239,7401
2005-02-223612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR176,2342.250,00176,0542.206,0001169206.012,3749.390.250,00239,7441
2005-02-233712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR175,8142.150,00175,8942.170,0001794315.401,7675.617.100,00239,7485
2005-02-243812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR175,1841.999,00175,3142.031,0002459430.761,49103.275.541,00239,7511
2005-02-253912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR173,5141.600,00173,0541.488,000864149.916,3535.942.400,00239,7497
2005-02-284012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR173,0941.499,00172,2141.287,00020335.138,128.424.297,00239,7481
2005-03-014112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR172,6841.400,00172,8141.431,0002539438.444,63105.114.600,00239,7443
2005-03-024212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR173,1041.500,00172,9041.453,0001148198.718,5647.642.000,00239,7461
2005-03-034312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR175,1942.000,00174,5241.840,0001965344.239,8982.530.000,00239,7456
2005-03-044412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR173,1041.500,00173,0841.494,00012221.118,635.063.000,00239,7409
2005-03-074512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR174,7741.900,00174,6641.874,0001169204.305,8448.981.100,00239,7440
2005-03-084612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR175,1942.000,00174,4941.832,0001021178.868,1042.882.000,00239,7409
2005-03-094712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR173,1141.500,00173,9041.690,00070361.217.982,46291.994.000,00239,7358
2005-03-104812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR174,3641.800,00173,4841.588,000852148.555,5835.613.600,00239,7325
2005-03-114912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR171,0341.001,00171,8341.193,000834142.638,7134.194.834,00239,7304
2005-03-145012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR171,0241.000,00171,0341.002,0002510429.272,09102.910.000,00239,7314
2005-03-155112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR171,0241.000,00169,3340.593,0003112532.226,32127.592.000,00239,7326
2005-03-165212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR170,6140.900,00169,3540.598,0002527431.131,71103.354.300,00239,7279
2005-03-175312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR168,1140.300,00167,6840.198,000901151.466,7236.310.300,00239,7246
2005-03-185412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR166,8640.000,00166,6939.960,0003426571.658,84137.040.000,00239,7234
2005-03-215512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR165,1939.600,00165,0439.564,0001407232.426,6555.717.200,00239,7195
2005-03-225612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR165,1939.600,00165,8639.759,0002090345.254,2482.764.000,00239,7190
2005-03-235712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR164,7839.501,00165,7539.734,00056392.770,6522.239.063,00239,7209
2005-03-245812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR165,2439.611,00165,3039.625,00049782.124,9919.686.667,00239,7159
2005-03-296012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR165,9839.789,00165,9639.783,00026443.818,9110.504.296,00239,7206
2005-03-306112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR166,6939.960,00166,6339.947,0005766961.127,88230.409.360,00239,7281
2005-03-316212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR166,0239.800,00166,0239.799,000953158.219,0737.929.400,00239,7271
2005-04-016312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR166,8139.990,00166,8039.986,0001219203.346,4248.747.810,00239,7279
2005-04-046412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR167,2740.100,00166,0539.807,00015225.425,106.095.200,00239,7316
2005-04-056512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR166,8640.000,00166,8139.989,00043873.082,7717.520.000,00239,7282
2005-04-066612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR166,8239.991,00166,8339.994,000868144.799,7334.712.188,00239,7255
2005-04-076712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR166,8540.000,00166,8339.995,0001868311.677,6174.720.000,00239,7349
2005-04-086812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR166,8540.000,00166,8940.008,0001089181.703,2843.560.000,00239,7315
2005-04-116912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR166,0239.800,00166,7239.968,000789130.989,7031.402.200,00239,7303
2005-04-127012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR166,0239.800,00165,8339.753,00013322.081,215.293.400,00239,7242
2005-04-137112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR163,5739.211,00165,2339.608,00014523.717,545.685.595,00239,7211
2005-04-147212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR162,7439.011,00164,0239.320,0002691437.920,47104.978.601,00239,7207
2005-04-157312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR161,6538.750,00162,7239.006,0001201194.142,6546.538.750,00239,7142
2005-04-187412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR154,8237.111,00158,1537.909,0002359365.215,4687.544.849,00239,7074
2005-04-197512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR154,9837.150,00155,7137.325,0001872290.129,6469.544.800,00239,7025
2005-04-207612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR154,7837.100,00155,3137.226,0003007465.426,28111.559.700,00239,6936
2005-04-227812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR156,0437.400,00156,1037.414,00062697.681,1323.412.400,00239,6819
2005-04-268012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR156,0437.400,00156,9437.615,000895139.657,6833.473.000,00239,6789
2005-04-288112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR157,3037.700,00157,3137.702,00024638.695,649.274.200,00239,6704
2005-04-298212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR159,1838.150,00159,2538.168,00032651.891,9012.436.900,00239,6694
2005-05-038312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR158,5237.990,00159,0138.109,000667105.729,5325.339.330,00239,6618
2005-05-058512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR156,4837.500,00156,5937.526,00038860.712,9614.550.000,00239,6523
2005-05-068612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR156,1437.420,00156,6737.547,00033652.463,5312.573.120,00239,6545
2005-05-098712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR156,4837.500,00156,3237.461,00038359.931,6714.362.500,00239,6479
2005-05-108812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR156,4937.502,00156,4337.487,00042766.821,1516.013.354,00239,6450
2005-05-118912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR159,8238.300,00158,8138.057,0002120338.826,8881.196.000,00239,6386
2005-05-129012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR158,6038.005,00158,9038.079,000599.357,132.242.295,00239,6348
2005-05-139112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR154,4937.021,00157,8037.814,00045870.757,9116.955.618,00239,6286
2005-05-169212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR154,6237.050,10155,3037.213,000910140.703,1233.715.591,00239,6222
2005-05-179312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR153,5836.800,00154,4637.011,00044067.574,3116.192.000,00239,6177
2005-05-189412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR153,1736.700,00153,9736.892,00049275.357,2418.056.400,00239,6107
2005-05-199512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR152,3336.499,90152,0936.441,000857130.548,4531.280.414,30239,6077
2005-05-209612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR153,9836.892,60152,1436.454,000830127.799,3730.620.858,00239,6010
2005-05-239712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR150,2536.000,00151,4836.294,000766115.091,9627.576.000,00239,5997
2005-05-249812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR153,9836.892,60152,0336.425,00028543.883,6510.514.391,00239,5970
2005-05-259912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR153,5936.800,00152,9736.652,00016425.189,126.035.200,00239,5955
2005-05-2610012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR153,1836.703,00153,2136.709,00037357.137,5013.690.219,00239,6013
2005-05-2710112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR153,5836.800,00153,3236.737,00061694.608,1022.668.800,00239,6074
2005-05-3110312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR150,2536.000,00151,6336.333,00031947.928,1811.484.000,00239,6085
2005-06-0110412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR149,0035.700,00149,5435.830,00040159.747,5814.315.700,00239,6030
2005-06-0610512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR148,1535.500,00146,4135.083,0001243184.151,3044.126.500,00239,6209
2005-06-0710612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR147,7435.400,00148,0335.471,0001084160.146,3738.373.600,00239,6158
2005-06-0810712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR148,1735.503,00148,4635.572,000918136.019,1032.591.754,00239,6116
2005-06-0910812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR151,9136.400,00150,4136.039,0001515230.148,6155.146.000,00239,6104
2005-06-1010912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR155,2637.200,00153,4136.756,0001473228.696,6454.795.600,00239,5995
2005-06-1311012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR154,4337.000,00154,4337.000,00039661.152,9714.652.000,00239,5959
2005-06-1411112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR154,0036.898,00154,0536.911,00036255.746,7413.357.076,00239,6028
2005-06-1511212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR152,9736.651,00153,0636.673,0001860284.515,5368.170.860,00239,6033
2005-06-1611312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR154,4337.000,00153,4636.769,0001283198.131,3447.471.000,00239,5936
2005-06-1711412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR152,3436.500,00153,9836.893,000960146.250,2135.040.000,00239,5894
2005-06-2011512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR150,3036.010,00151,4436.282,00053179.810,1019.121.310,00239,5851
2005-06-2111612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR152,3136.490,00150,9236.158,00017827.110,676.495.220,00239,5817
2005-06-2211712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR149,6435.850,00149,7035.866,000749112.078,9026.851.650,00239,5781
2005-06-2311812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR147,8035.410,00148,0135.459,000689101.837,1024.397.490,00239,5737
2005-06-2411912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR146,0134.980,00147,4535.324,00038756.506,1113.537.260,00239,5716
2005-06-2712012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR145,6734.899,00145,8834.948,0001243181.072,7643.379.457,00239,5692
2005-06-2812112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR144,0134.500,00144,2634.560,00056080.645,8719.320.000,00239,5659
2005-06-2912212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR141,0933.800,00142,5734.155,0002991421.990,15101.095.800,00239,5691
2005-06-3012312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR139,8333.500,00139,9633.531,000895125.149,6929.982.500,00239,5731
2005-07-0112412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR141,9234.000,00140,2533.599,002269298.209,4623.528.000,00239,5696
2005-07-0412512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR140,6733.700,00141,1433.813,0029816114.782,7827.499.200,00239,5760
2005-07-0512612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR141,9234.002,10141,3533.865,00262542360.772,5286.433.338,20239,5785
2005-07-0612712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR141,9234.000,00141,9834.016,00212664378.065,5590.576.000,00239,5775
2005-07-0712812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR142,3934.113,10143,2234.312,00234068579.222,24138.772.090,80239,5835
2005-07-0812912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR142,7534.202,30143,5534.392,00141195170.591,8740.871.748,50239,5879
2005-07-1113012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR145,2534.800,00144,6534.656,00717224.982,865.985.600,00239,5883
2005-07-1213112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR145,2534.800,00145,2534.800,00161569227.896,9854.601.200,00239,5872
2005-07-1313212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR146,7135.150,00145,9734.972,00211519222.853,3353.392.850,00239,5874
2005-07-1413312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR146,7135.150,00146,7435.157,001215923.327,545.588.850,00239,5816
2005-07-1513412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR148,5935.600,00148,0535.469,00271627241.759,3057.921.200,00239,5821
2005-07-1813512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR147,7635.400,00148,4335.559,001814821.869,035.239.200,00239,5717
2005-07-1913612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR148,8135.650,00148,4835.571,00291865277.532,8966.487.250,00239,5653
2005-07-2013712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR155,7037.300,00156,5937.514,00433286511.619,44122.567.800,00239,5683
2005-07-2113812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR157,3737.700,00156,8137.567,00232018317.570,0376.078.600,00239,5648
2005-07-2213912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR155,3037.205,00155,7937.322,001625739.912,369.561.685,00239,5670
2005-07-2514012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR154,4437.000,30154,4937.010,001749376.141,2018.241.147,90239,5700
2005-07-2614112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR154,4437.000,00154,3036.966,0026733113.207,3327.121.000,00239,5693
2005-07-2714212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR154,2836.960,00154,2536.954,002037658.007,9613.896.960,00239,5699
2005-07-2814312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR154,4437.001,00154,6837.058,001446271.353,4017.094.462,00239,5746
2005-07-2914412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR156,1537.410,00155,8237.331,001223636.851,428.828.760,00239,5772
2005-08-0114512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR154,4337.000,00156,1937.420,001962896.984,4123.236.000,00239,5849
2005-08-0214612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR154,4337.000,00154,4337.000,001221833.666,278.066.000,00239,5870
2005-08-0314712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR154,8537.100,00154,8237.093,001636856.985,0413.652.800,00239,5857
2005-08-0414812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR156,5237.500,00155,9037.352,00221422222.571,1653.325.000,00239,5863
2005-08-0514912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR157,7337.790,00156,0237.380,00817327.287,656.537.670,00239,5835
2005-08-0815012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR157,7737.800,00156,7137.545,001429145.912,3310.999.800,00239,5827
2005-08-0915112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR154,9637.125,20155,5337.263,001727742.923,0710.283.680,40239,5840
2005-08-1015212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR155,6937.300,00155,6837.299,001117226.778,066.415.600,00239,5842
2005-08-1115312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR154,8537.100,00154,9437.122,001421933.912,848.124.900,00239,5818
2005-08-1215412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR154,6537.050,00154,5837.035,006192.938,27703.950,00239,5796
2005-08-1615512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR156,1137.400,00155,3337.214,00241461228.073,8154.641.400,00239,5777
2005-08-1715612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR154,4437.000,00154,6337.046,001527642.626,1410.212.000,00239,5713
2005-08-1815712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR155,2837.200,00154,6737.054,001331548.911,7811.718.000,00239,5742
2005-08-1915812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR155,7037.300,00155,3837.223,001215724.444,445.856.100,00239,5678
2005-08-2215912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR155,4937.252,00155,7637.316,001537858.776,8914.081.256,00239,5713
2005-08-2416112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR157,3837.703,00157,6337.763,00481555244.725,6558.628.165,00239,5669
2005-08-2616312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR157,7837.800,00157,8637.821,001516626.191,016.274.800,00239,5784
2005-08-2916412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR158,6138.000,00158,2637.917,001849878.987,6418.924.000,00239,5818
2005-08-3016512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR158,6138.000,00158,5837.994,002549177.876,7518.658.000,00239,5837
2005-08-3116612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR158,6138.001,00158,6038.000,0034753119.431,4728.614.753,00239,5914
2005-09-0116712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR158,1937.898,90157,3937.708,0024868137.304,9432.896.245,20239,5853
2005-09-0216812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR157,1437.650,00157,2937.686,002259393.186,5022.326.450,00239,5889
2005-09-0516912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR154,4437.001,00155,0137.138,00471244192.120,5746.029.244,00239,5852
2005-09-0617012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR155,1837.180,00154,6337.047,0043743115.301,8827.624.740,00239,5862
2005-09-0717112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR154,4337.000,00154,5637.031,00271514233.810,3956.018.000,00239,5873
2005-09-0817212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR153,9736.890,00153,8236.853,0034964148.429,5135.561.960,00239,5882
2005-09-0917312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR152,7736.600,00152,7736.602,00371090166.514,4639.894.000,00239,5828
2005-09-1217412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR152,3536.500,00152,3636.502,0037702106.950,1125.623.000,00239,5790
2005-09-1317512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR152,5636.550,00152,5136.538,003264898.856,7623.684.400,00239,5830
2005-09-1417612-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR154,7337.070,10153,9736.889,0027698108.000,1325.874.929,80239,5824
2005-09-1517712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR154,6737.056,00154,7037.063,001636255.990,2513.414.272,00239,5823
2005-09-1617812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR155,4837.250,00155,4137.232,002458490.802,5421.754.000,00239,5748
2005-09-1917912-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR156,1037.398,00155,9537.362,001239862.128,7814.884.404,00239,5734
2005-09-2018012-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR155,7037.300,00155,5537.264,001139661.655,4114.770.800,00239,5702
2005-09-2118112-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR156,5337.500,00156,2037.421,00301405219.928,4052.687.500,00239,5666
2005-09-2218212-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR156,1237.401,00156,0637.387,00381005156.901,1437.588.005,00239,5649
2005-09-2318312-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR157,2937.680,00156,8737.580,00142194345.083,3282.669.920,00239,5651
2005-09-2618412-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR157,1637.650,00156,9437.598,00412076326.259,9078.161.400,00239,5679
2005-09-2718512-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR154,4437.000,00156,1337.404,00124104601.615.455,48387.020.000,00239,5733
2005-09-2918712-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR153,7336.831,00154,2836.962,00703134481.804,67115.428.354,00239,5750
2005-09-3018812-Borzni trgC, redne delnice, v EURMELRSI0031100082MERCATOR157,7637.797,00157,4137.712,00483242511.467,41122.537.874,00239,5810
2005-10-0318913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,5237.500,10156,1837.417,002019330.208,787.237.519,30239,5833
2005-10-0419013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR157,3637.700,00157,1537.650,003062998.977,8923.713.300,00239,5818
2005-10-0519113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR157,7737.800,00157,5437.744,00412290361.298,0986.562.000,00239,5861
2005-10-0619213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR157,7737.800,00157,6237.764,00271295204.312,8148.951.000,00239,5885
2005-10-0719313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR157,7737.800,00157,6637.775,00341859293.290,4870.270.200,00239,5925
2005-10-1019413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR157,7737.800,00157,5837.756,00231068168.495,8840.370.400,00239,5928
2005-10-1119513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR157,3537.700,00157,7737.800,001656488.746,7921.262.800,00239,5895
2005-10-1219613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,3137.450,00156,0237.380,0021641100.194,5424.005.450,00239,5884
2005-10-1319713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR155,7137.305,00155,3737.224,002539861.971,4914.847.390,00239,5842
2005-10-1419813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR154,4537.004,00155,7537.314,001838259.000,4014.135.528,00239,5836
2005-10-1920113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR155,1337.163,14155,1337.163,002360994.472,4222.632.352,26239,5657
2005-10-2020213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,5237.497,57156,4037.469,00301306204.420,4748.971.826,42239,5642
2005-10-2120313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,5337.500,00156,2337.427,001442967.153,1316.087.500,00239,5644
2005-10-2520513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,5337.500,15156,5037.493,002962297.363,4323.325.093,30239,5673
2005-10-2620613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,5337.500,00156,4837.488,00332564401.345,7596.150.000,00239,5690
2005-10-2720713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,5237.498,23156,5237.498,0029842131.790,8831.573.509,66239,5728
2005-10-2820813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR155,8937.355,00156,4837.497,00251829285.122,2168.322.295,00239,6246
2005-11-0220913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR155,8637.341,00156,0437.385,0021712110.971,5826.586.792,00239,5820
2005-11-0321013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,8637.579,90156,4637.484,00331901298.181,9771.439.389,90239,5832
2005-11-0421113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,0837.395,45156,1037.399,0030980152.962,0136.647.541,00239,5859
2005-11-0721213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR155,6937.300,00156,1037.398,00311104171.878,5741.179.200,00239,5831
2005-11-0821313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,9037.590,18156,7037.543,00432061323.365,9077.473.360,98239,5842
2005-11-0921413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,5237.500,00156,4737.488,0020934146.190,6535.025.000,00239,5844
2005-11-1021513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,5237.500,50156,4237.476,0020647101.270,6824.262.823,50239,5839
2005-11-1121613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,7637.557,95156,7937.564,00312167339.702,4181.388.077,65239,5864
2005-11-1421713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR154,6737.055,51154,5937.038,00411072165.802,0739.723.506,72239,5839
2005-11-1521813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR155,2337.190,60153,8736.864,00511166181.000,1043.364.239,60239,5813
2005-11-1621913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,5237.497,60154,9937.133,00873586561.263,76134.466.393,60239,5779
2005-11-1722013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR155,2537.194,15155,1937.180,00592505388.895,3293.171.345,75239,5795
2005-11-1822113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR154,9837.130,00155,0337.142,00511099170.327,7840.805.870,00239,5726
2005-11-2122213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR154,4537.000,25154,4537.001,00531612248.965,5559.644.403,00239,5689
2005-11-2222313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR154,7637.076,20154,5537.026,00622547394.179,2294.433.081,40239,5689
2005-11-2322413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR154,7937.082,09154,5937.033,00321084167.792,6840.196.985,56239,5634
2005-11-2422513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR154,8337.091,45154,5237.018,00272072320.802,9776.853.484,40239,5660
2005-11-2522613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR154,8737.101,10154,8337.092,0032946146.506,2035.097.640,60239,5642
2005-11-2822713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR154,8137.088,04154,7637.076,0030998154.499,7037.013.863,92239,5724
2005-11-2922813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR154,8637.100,00154,8737.103,00271312203.173,8048.675.200,00239,5742
2005-11-3022913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR154,8737.102,20154,8737.104,0023702108.716,5026.045.744,40239,5749
2005-12-0123013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR155,2537.192,71155,2337.188,00401754272.304,2665.236.013,34239,5703
2005-12-0223113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR155,5037.251,90155,5237.258,0023715111.179,0026.635.108,50239,5696
2005-12-0523213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR155,4837.250,86155,5537.267,0031937145.687,9134.904.055,82239,5810
2005-12-0623313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR158,3237.930,00157,1237.642,00383712587.675,18140.796.160,00239,5816
2005-12-0723413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR158,4037.949,73158,2837.923,00402815445.884,33106.828.489,95239,5879
2005-12-0823513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR158,2237.908,49158,1337.886,00311259199.203,9247.726.788,91239,5876
2005-12-0923613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,7537.555,00156,6037.519,001624438.246,819.163.420,00239,5865
2005-12-1223713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR157,3637.700,53157,3237.692,0027767120.692,5528.916.306,51239,5865
2005-12-1323813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,5637.511,00156,5637.510,0025742116.170,4027.833.162,00239,5891
2005-12-1423913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,5637.511,00156,5637.510,002143267.634,8916.204.752,00239,5916
2005-12-1524013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,2337.430,72156,4737.488,002028945.149,7110.817.478,08239,5913
2005-12-1624113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,5437.505,00156,5337.504,002135655.727,6913.351.780,00239,5897
2005-12-1924213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,0737.391,65156,2937.444,0033838130.788,7131.334.202,70239,5788
2005-12-2024313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR155,2937.205,10155,7537.315,0038839130.291,8231.215.078,90239,5782
2005-12-2124413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR154,8637.100,00155,4837.250,00311218188.614,0745.187.800,00239,5781
2005-12-2224513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR152,3536.500,00154,5437.023,002244567.797,1116.242.500,00239,5751
2005-12-2324613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR154,4436.999,65154,0636.910,00301592245.863,3258.903.442,80239,5780
2005-12-2724713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR154,4437.000,00153,9636.884,0042945145.946,8034.965.000,00239,5736
2005-12-2824813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR153,2736.720,00153,8536.859,00291389212.896,2251.004.080,00239,5725
2005-12-2924913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR152,7736.599,25153,7936.843,00291460223.041,2453.434.905,00239,5741
2005-12-3025013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR155,1637.171,59153,8536.859,00312051318.224,9476.238.931,09239,5756
2006-01-03113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR153,1936.700,57153,1936.700,004619.344,532.238.734,77239,5771
2006-01-04213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR155,2837.201,91155,0037.134,0011653101.399,4624.292.847,23239,5757
2006-01-05313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR153,6036.800,00153,9236.876,002155084.481,2820.240.000,00239,5797
2006-01-06413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR153,2336.710,08153,4036.752,0017764117.066,8528.046.501,12239,5768
2006-01-09513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR153,1836.700,00153,1936.702,0014951145.677,8434.901.700,00239,5814
2006-01-10613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR153,0736.675,00153,1836.701,001947773.016,3917.493.975,00239,5897
2006-01-11713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,1037.400,00155,6537.291,00261623253.353,4860.700.200,00239,5870
2006-01-12813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR158,6037.999,49157,9437.840,006966431.053.596,75252.430.612,07239,5894
2006-01-13913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR158,6038.000,00158,6338.006,00473053484.216,04116.014.000,00239,5914
2006-01-161013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR158,6138.000,00158,2537.915,00291008159.876,5238.304.000,00239,5849
2006-01-171113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR158,5637.987,85158,3837.946,00221217192.966,4646.231.213,45239,5816
2006-01-181213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,8537.578,17156,8137.569,001328945.329,4410.860.091,13239,5814
2006-01-191313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,1637.412,00156,2237.428,001519931.075,327.444.988,00239,5788
2006-01-201413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,0837.393,55155,7437.313,001642566.332,9715.892.258,75239,5831
2006-01-241613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,5337.499,97156,4237.475,00191016159.030,8938.099.969,52239,5759
2006-01-251713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,5237.500,00156,5837.514,0020640100.175,7724.000.000,00239,5789
2006-01-261813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,5337.502,00156,5237.499,002353183.118,5619.913.562,00239,5802
2006-01-271913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR155,9737.367,60156,4537.482,00291454226.781,1154.332.490,40239,5812
2006-01-302013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR154,9737.128,20155,6437.289,002242465.706,9415.742.356,80239,5844
2006-01-312113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR154,8637.101,24154,9937.134,001629044.908,5410.759.359,60239,5838
2006-02-012213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR154,8537.100,19154,6437.048,003244669.065,3016.546.684,74239,5803
2006-02-022313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR154,8537.100,00154,7037.063,002032850.790,8612.168.800,00239,5864
2006-02-032413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR154,4337.000,00154,6037.041,003154984.782,6520.313.000,00239,5891
2006-02-062513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR154,4837.011,00154,5037.017,001626440.781,999.770.904,00239,5887
2006-02-072613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR154,8137.090,00154,5037.017,00351708264.414,3863.349.720,00239,5850
2006-02-092713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR153,6236.805,00153,3736.744,002124737.944,589.090.835,00239,5819
2006-02-102813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR153,6136.800,09153,6136.800,002844768.661,7616.449.640,23239,5750
2006-02-132913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR152,9036.632,37152,7236.589,002854783.638,8320.037.906,39239,5766
2006-02-143013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR151,1036.200,77151,8736.386,0039854129.040,2330.915.457,58239,5800
2006-02-153113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR154,0236.900,00151,7836.364,00271451223.480,2953.541.900,00239,5822
2006-02-163213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR153,6336.806,25152,9036.631,001835654.693,1513.103.025,00239,5734
2006-02-173313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,4637.482,46155,3137.208,00614454696.870,13166.946.876,84239,5667
2006-02-203413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR157,3337.689,75157,3837.702,00431898298.611,5671.535.145,50239,5592
2006-02-213513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,5437.500,00157,1137.636,00552892452.708,17108.450.000,00239,5583
2006-02-223613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,9437.597,24156,6837.535,00381758275.904,9266.095.947,92239,5606
2006-02-233713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR158,1637.888,68158,1237.879,00474420699.056,05167.467.965,60239,5630
2006-02-243813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR157,9937.849,55157,8237.808,00392883455.491,78109.120.252,65239,5658
2006-02-273913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR155,9037.348,93156,4137.471,00241189185.367,8044.407.877,77239,5663
2006-02-284013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR154,4837.006,75155,7137.302,00372822435.931,46104.433.048,50239,5630
2006-03-014113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR154,4537.000,00153,7536.834,001436456.218,7713.468.000,00239,5641
2006-03-024213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR153,1936.700,02154,1636.932,0021887135.880,5032.552.917,74239,5702
2006-03-034313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR154,4437.000,00154,4837.010,0030917141.621,9233.929.000,00239,5745
2006-03-064413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR153,4336.758,57153,9336.878,00311074164.781,0539.478.704,18239,5828
2006-03-074513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR153,6936.823,17153,7536.836,0034673103.434,4024.781.993,41239,5914
2006-03-084613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR154,4336.999,97154,2636.960,0016914141.148,5233.817.972,58239,5914
2006-03-094713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR152,7636.600,71153,2036.705,001761093.186,0822.326.433,10239,5898
2006-03-104813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR152,5336.546,55152,5136.540,0024726110.740,1026.532.795,30239,5952
2006-03-134913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR151,5136.301,89152,0136.421,001656585.604,8720.510.567,85239,5958
2006-03-145013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR149,7135.869,35150,6436.094,0040734109.883,5226.328.102,90239,6001
2006-03-155113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR150,7336.116,00150,8536.144,002756885.616,7620.513.888,00239,6013
2006-03-165213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR150,4636.050,00150,5736.075,002136855.369,7313.266.400,00239,5966
2006-03-175313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR150,4636.050,01150,6036.083,002161792.835,2322.242.856,17239,5950
2006-03-205413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR149,9635.928,82150,2035.985,002857986.827,4420.802.786,78239,5877
2006-03-215513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR149,3135.772,74149,7535.878,003362192.723,7722.214.871,54239,5812
2006-03-225613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR149,4435.803,00149,3335.776,001116825.106,066.014.904,00239,5798
2006-03-235713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR149,4335.800,00149,6335.848,003261792.197,4122.088.600,00239,5794
2006-03-245813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR149,0135.700,00148,9935.694,00331254186.860,4444.767.800,00239,5788
2006-03-275913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR146,1035.003,76146,8235.176,003863392.484,3822.157.380,08239,5797
2006-03-286013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR146,0935.000,00146,1035.003,0043924134.984,6532.340.000,00239,5828
2006-03-296113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR146,1635.018,82146,1235.007,00371125164.435,2639.396.172,50239,5847
2006-03-306213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR148,1735.500,79147,6735.379,0037830122.985,1529.465.655,70239,5871
2006-03-316313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR153,6136.803,53152,5236.542,00673304507.532,56121.598.863,12239,5883
2006-04-036413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR166,9339.993,89161,2638.636,0014174311.240.436,10297.194.596,59239,5888
2006-04-046513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR164,8939.507,03164,4439.397,0013177511.278.100,14306.218.989,53239,5892
2006-04-056613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR174,4041.785,07172,0941.230,001184815839.745,78201.195.112,05239,5905
2006-04-066713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR173,6041.594,62176,1342.199,00191174113.022.629,65724.203.928,82239,5940
2006-04-076813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR188,2445.100,18183,7244.019,006036926413.038.016,823.123.818.867,52239,5931
2006-04-106913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR179,6943.052,12181,8843.577,00339156252.807.633,67672.689.375,00239,5930
2006-04-117013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR173,0841.467,98177,5442.535,00284119762.072.833,02496.620.528,48239,5854
2006-04-127113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR175,8142.120,63174,8941.901,0019378751.384.471,39331.699.961,25239,5860
2006-04-137213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR172,7141.377,89173,8941.662,001415631972.508,75232.998.898,59239,5854
2006-04-147313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR171,5941.110,92171,4341.072,001302854489.719,88117.330.565,68239,5871
2006-04-187413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR171,3841.060,38171,2741.033,008874581.278.172,13306.228.314,04239,5830
2006-04-197513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR157,9337.837,77162,6838.974,001146111965.125,95231.226.612,47239,5818
2006-04-207613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR162,5938.954,63161,3238.650,00701688274.455,1365.755.415,44239,5853
2006-04-217713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR162,1138.838,99162,0538.824,002857392.888,6722.254.741,27239,5851
2006-04-247813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR166,8539.972,69164,3939.384,0038832138.815,1533.257.278,08239,5796
2006-04-257913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR164,8739.500,10165,9139.749,00263053503.354,85120.593.805,30239,5801
2006-04-268013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR164,4939.407,10164,6039.435,0030790129.943,7931.131.609,00239,5775
2006-04-288113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR164,5739.426,66164,7739.476,0024725119.310,0128.584.328,50239,5803
2006-05-038213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR168,9440.477,83165,5539.664,00311362230.101,4255.130.804,46239,5935
2006-05-048313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR164,9139.510,10166,4739.885,001426042.875,8210.272.626,00239,5902
2006-05-058413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR170,5240.855,69168,9640.481,00461964334.901,1580.240.575,16239,5948
2006-05-088513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR170,2740.796,83169,1140.520,00393177540.941,94129.611.528,91239,6034
2006-05-098613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR170,7440.910,78170,5940.875,00482073353.937,7384.808.046,94239,6129
2006-05-108713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR172,4441.320,00172,9941.452,00331365235.382,2556.401.800,00239,6179
2006-05-118813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR171,0440.983,59170,6740.897,00401248213.452,7251.147.520,32239,6199
2006-05-128913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR167,3540.100,10167,2740.081,002758898.401,4223.578.858,80239,6191
2006-05-159013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR162,7739.001,10166,5239.900,0028953155.117,3837.168.048,30239,6124
2006-05-169113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR165,0539.546,15162,6538.971,00322510414.265,7099.260.836,50239,6067
2006-05-179213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR164,0339.302,39163,3639.142,00481651270.810,4764.888.245,89239,6076
2006-05-189313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR163,5839.195,24163,5139.179,00421142186.809,6844.760.964,08239,6073
2006-05-199413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR163,6039.200,00163,1339.086,00827244.500,2810.662.400,00239,6030
2006-05-229513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR160,6838.500,00161,4838.692,0089014.461,473.465.000,00239,6022
2006-05-239613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR159,0138.100,00159,3538.181,00251429227.229,0654.444.900,00239,6036
2006-05-249713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR160,6838.500,00159,5138.220,00921133.903,748.123.500,00239,6048
2006-05-259813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR159,8538.300,00159,9738.330,001359695.268,3822.826.800,00239,6052
2006-05-269913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR160,6838.500,00160,3838.429,001224940.009,409.586.500,00239,6062
2006-05-2910013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR160,6838.501,06160,7538.519,001115524.905,195.967.664,30239,6153
2006-05-3010113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR161,0738.595,48160,8838.551,001640665.394,1515.669.764,88239,6203
2006-05-3110213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR160,7338.513,29161,1438.613,003860296.757,6923.185.000,58239,6192
2006-06-0110313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR159,5838.237,78159,6038.244,001440664.788,5615.524.538,68239,6185
2006-06-0210413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR159,4238.201,00159,2638.163,00916025.507,076.112.160,00239,6261
2006-06-0510513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR159,0038.100,00158,9938.097,00129014.309,923.429.000,00239,6240
2006-06-0610613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR159,6238.250,00158,9238.081,001117628.093,736.732.000,00239,6264
2006-06-0710713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR160,7238.513,51160,6738.502,00822035.358,688.472.972,20239,6292
2006-06-0810813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR159,0138.104,33159,1538.137,006457.155,611.714.694,85239,6296
2006-06-0910913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR159,4238.200,00160,1338.371,00923938.100,489.129.800,00239,6243
2006-06-1211013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR159,0138.100,00159,0138.102,00821634.345,318.229.600,00239,6135
2006-06-1311113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR159,4238.200,00158,6638.017,0017993158.307,8437.932.600,00239,6129
2006-06-1411213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR159,8438.300,00158,8738.068,001142968.570,8516.430.700,00239,6164
2006-06-1511313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR160,6838.500,00159,2038.147,003172.731,51654.500,00239,6109
2006-06-1611413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR159,4338.200,00159,6638.254,001631850.698,9112.147.600,00239,6028
2006-06-1911513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR159,4338.200,00159,4338.199,001126141.611,519.970.200,00239,6020
2006-06-2011613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR158,9438.080,98159,1738.136,001528845.773,6410.967.322,24239,5991
2006-06-2111713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR158,6038.000,00158,6138.003,001059794.683,6322.686.000,00239,5979
2006-06-2211813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,9337.600,01158,2437.913,001316125.265,576.053.601,61239,5989
2006-06-2311913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,9037.593,69156,7837.565,001122134.674,168.308.205,49239,6080
2006-06-2612013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR156,9237.600,00157,6537.774,001219330.285,387.256.800,00239,6140
2006-06-2712113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR157,7537.800,13157,7937.810,001441365.151,2115.611.453,69239,6188
2006-06-2812213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR158,5838.000,00157,7537.800,001025440.280,299.652.000,00239,6209
2006-06-2912313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR157,7437.800,00157,7737.806,001132150.635,8812.133.800,00239,6285
2006-06-3012413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR158,5838.000,00158,3437.942,001221834.569,988.284.000,00239,6299
2006-07-0312513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR157,7437.800,00157,7437.800,0088813.881,263.326.400,00239,6325
2006-07-0412613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR159,8238.300,00158,3937.957,001928345.230,3110.838.900,00239,6380
2006-07-0512713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR159,8338.300,00159,5738.238,001860696.854,4023.209.800,00239,6360
2006-07-0612813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR163,1739.100,00163,8339.258,002024039.160,189.384.000,00239,6312
2006-07-0712913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR159,0038.100,00161,9338.803,001042267.096,4716.078.200,00239,6281
2006-07-1013013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR161,7138.750,00161,2738.644,0097011.319,532.712.500,00239,6300
2006-07-1113113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR162,7639.000,00161,0838.599,001313622.134,965.304.000,00239,6209
2006-07-1213213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR161,1638.615,79161,1838.622,001224739.805,749.538.100,13239,6162
2006-07-1313313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR160,6838.500,00160,6838.500,00711318.156,404.350.500,00239,6125
2006-07-1413413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR160,6838.500,00160,3538.421,00512720.405,954.889.500,00239,6115
2006-07-1713513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR162,6038.959,19162,3338.895,001527144.063,9610.557.940,49239,6049
2006-07-1813613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR164,6539.450,00163,4239.154,001124540.339,569.665.250,00239,5973
2006-07-1913713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR162,7739.000,00162,9239.034,00617027.671,576.630.000,00239,5961
2006-07-2013813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR164,8639.500,00163,1039.078,001019031.322,837.505.000,00239,6016
2006-07-2113913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR163,1939.100,00163,3139.129,00911418.603,594.457.400,00239,5989
2006-07-2414013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR160,6938.500,05163,1739.094,001217528.120,206.737.508,75239,5968
2006-07-2514113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR163,6139.200,00163,1939.101,001113421.923,285.252.800,00239,5992
2006-07-2614213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR162,7739.000,00162,6038.958,002328245.901,7110.998.000,00239,5989
2006-07-2714313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR160,8938.550,00161,0638.590,00918229.282,117.016.100,00239,6036
2006-07-2814413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR161,5238.700,94161,5538.709,00917027.457,836.579.159,80239,6096
2006-07-3114513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR164,0139.299,00161,8638.783,0069014.760,873.536.910,00239,6139
2006-08-0114613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR160,9738.571,05161,4438.684,001126142.012,6110.067.044,05239,6196
2006-08-0214713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR162,1338.850,00161,5638.714,001623638.262,419.168.600,00239,6242
2006-08-0314813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR160,6738.500,00161,3538.664,0013954153.276,6836.729.000,00239,6255
2006-08-0414913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR161,9238.800,10161,7738.764,001145473.511,6617.615.245,40239,6252
2006-08-0715013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR166,9239.998,76165,1539.575,0021699116.677,7727.959.133,24239,6269
2006-08-0815113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR163,7239.230,77164,3439.381,00912119.809,544.746.923,17239,6281
2006-08-0915213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR162,7538.999,00162,7038.989,00510116.437,343.938.899,00239,6311
2006-08-1015313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR160,6938.505,30160,4838.455,0066911.087,612.656.865,70239,6247
2006-08-1115413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR161,0938.600,00160,6538.496,00926943.332,6510.383.400,00239,6207
2006-08-1415513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR162,7438.996,05162,4338.922,001649079.743,1319.108.064,50239,6202
2006-08-1615613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR165,1639.574,68163,6739.216,0018639105.539,4825.288.220,52239,6091
2006-08-1715713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR164,4739.406,53164,3539.377,001227144.571,5710.679.169,63239,5960
2006-08-1815813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR164,0339.300,00164,5539.424,001214323.456,055.619.900,00239,5928
2006-08-2115913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR163,2039.100,00163,4939.171,001221234.597,808.289.200,00239,5875
2006-08-2216013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR164,8739.500,00164,7839.480,0018778128.266,0230.731.000,00239,5880
2006-08-2316113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR164,8739.500,00164,2739.357,001221335.116,648.413.500,00239,5873
2006-08-2416213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR164,0339.300,82163,9539.280,00910016.403,473.930.082,00239,5884
2006-08-2516313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR164,0339.300,00164,0039.292,001344172.337,1517.331.300,00239,5906
2006-08-2816413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR164,7139.464,82164,7739.478,001345975.603,1018.114.352,38239,5980
2006-08-2916513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR165,0739.550,00166,1539.809,0034993163.911,5239.273.150,00239,5997
2006-08-3016613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR163,6139.201,00164,9939.531,002960899.474,5323.834.208,00239,6011
2006-08-3116713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR165,2939.604,15165,1639.572,002150082.645,0819.802.075,00239,6038
2006-09-0116813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR166,9339.998,00165,3939.628,001331652.749,8212.639.368,00239,6097
2006-09-0416913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR166,9239.996,35166,7239.949,00281210201.974,7948.395.583,50239,6120
2006-09-0517013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR166,9440.001,00167,0940.036,001824741.235,229.880.247,00239,6070
2006-09-0617113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR172,3241.289,55170,9340.957,00321515261.067,4662.553.668,25239,6073
2006-09-0717213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR174,9441.916,58173,9041.667,00362137373.841,7389.575.731,46239,6087
2006-09-0817313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR174,0741.709,02173,5141.575,00371407244.918,8658.684.591,14239,6083
2006-09-1117413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR171,6041.115,41171,4741.086,00211013173.827,1741.649.910,33239,6053
2006-09-1217513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR173,2141.500,97172,1741.253,0022811140.470,4133.657.286,67239,6041
2006-09-1317613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR172,3741.300,00172,4541.319,0033878151.338,1836.261.400,00239,6051
2006-09-1417713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR173,2141.503,75173,7041.620,00322165375.009,2189.855.618,75239,6091
2006-09-1517813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR174,2641.754,05174,0641.706,00325175901.812,70216.077.208,75239,6032
2006-09-1817913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR173,2141.500,00174,7741.875,001139468.243,3016.351.000,00239,5986
2006-09-1918013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR172,3041.283,52172,3441.293,00231918330.478,6579.181.791,36239,5973
2006-09-2018113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR172,3741.300,00172,3341.289,001850386.703,9820.773.900,00239,5957
2006-09-2118213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR172,2241.262,00172,5941.351,001226645.809,4310.975.692,00239,5946
2006-09-2218313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR172,6441.363,89172,3341.288,001315226.241,996.287.311,28239,5897
2006-09-2518413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR172,7241.381,66172,5641.345,0019685118.310,7928.346.437,10239,5930
2006-09-2618513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR174,3541.773,68173,5241.573,0017803140.005,1433.544.265,04239,5931
2006-09-2718613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR173,2141.500,00173,2241.503,003887671.518.512,15363.830.500,00239,5967
2006-09-2818713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR173,2141.500,00172,8941.423,001329250.576,8012.118.000,00239,5960
2006-09-2918813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR173,2141.500,00172,5541.343,0025753130.424,3331.249.500,00239,5987
2006-10-0218913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR172,9041.427,18172,7041.380,0024901155.778,4637.325.889,18239,6088
2006-10-0319013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR173,6141.600,00173,1041.477,001046480.556,0619.302.400,00239,6145
2006-10-0419113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR173,2041.500,50173,1941.500,002053292.140,5822.078.266,00239,6150
2006-10-0519213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR173,2841.520,00173,2941.524,00241613279.494,7966.971.760,00239,6172
2006-10-0619313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR173,6741.615,91173,5041.574,0031860149.357,3635.789.682,60239,6245
2006-10-0919413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR174,0041.693,33173,5341.582,001726245.587,2810.923.652,46239,6206
2006-10-1019513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR174,4441.800,00173,9741.687,00211717299.512,6571.770.600,00239,6246
2006-10-1119613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR175,2241.985,59174,9741.925,00251907334.141,5180.066.520,13239,6186
2006-10-1219713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR174,4441.800,00174,3241.770,002431254.426,3313.041.600,00239,6193
2006-10-1319813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR175,2441.991,73175,1541.969,00212029355.564,9585.201.220,17239,6221
2006-10-1619913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR174,4641.801,00174,9641.921,00321636285.412,1568.386.436,00239,6059
2006-10-1720013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR175,3042.001,10176,0242.173,00261005176.174,1842.211.105,50239,5987
2006-10-1820113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR176,5542.300,16177,1442.441,00221317232.517,4155.709.310,72239,5920
2006-10-1920213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR175,6042.073,23175,9642.158,0023889156.112,8237.403.101,47239,5902
2006-10-2020313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR177,3342.485,92176,9042.383,001751491.147,4521.837.762,88239,5872
2006-10-2320413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR179,3242.963,42179,2142.936,00243108557.337,93133.530.309,36239,5859
2006-10-2420513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR180,7343.299,85179,9943.124,0020742134.100,0832.128.488,70239,5859
2006-10-2520613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR181,3243.442,55180,7743.310,00251197217.042,0452.000.732,35239,5883
2006-10-2620713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR186,3944.657,41184,6344.235,00422934546.877,69131.024.840,94239,5871
2006-10-2720813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR187,8245.000,00188,3345.122,00481655310.836,2674.475.000,00239,5956
2006-10-3020913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR184,7244.259,01185,0544.339,0035862159.228,9938.151.266,62239,6000
2006-11-0221013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR183,6344.001,52184,0744.106,0035824151.312,5436.257.252,48239,6183
2006-11-0321113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR183,6444.004,73183,6344.002,0015860157.931,0437.844.067,80239,6240
2006-11-0621213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR186,5444.700,00186,0644.585,00131237230.750,2655.293.900,00239,6266
2006-11-0721313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR187,9645.038,80187,3644.895,0025866162.773,9539.003.600,80239,6182
2006-11-0821413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR186,1944.613,70185,8344.528,002025547.478,8311.376.493,50239,6119
2006-11-0921513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR185,6944.494,96185,6744.490,00922241.223,749.877.881,12239,6163
2006-11-1021613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR187,3944.900,00186,4544.675,001025447.595,8011.404.600,00239,6136
2006-11-1321713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR186,2244.620,00185,9744.561,001526248.788,8011.690.440,00239,6132
2006-11-1421813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR186,9744.799,14185,9644.559,001316931.597,147.571.054,66239,6120
2006-11-1521913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR187,8045.000,00187,5044.927,0021542101.790,1124.390.000,00239,6107
2006-11-1622013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR187,8345.004,97187,7544.986,00271785335.274,5980.333.871,45239,6062
2006-11-1722113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR191,8345.962,65191,8045.956,00303608692.117,29165.833.241,20239,6028
2006-11-2022213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR195,1346.754,55195,4246.824,00291620316.112,5675.742.371,00239,6057
2006-11-2122313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR200,0347.929,50199,0047.682,00231262252.442,1460.487.029,00239,6075
2006-11-2222413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR201,5048.280,37201,0748.177,00271003202.102,6648.425.211,11239,6070
2006-11-2322513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR199,3847.772,76199,8847.894,00341201239.452,3657.375.084,76239,6096
2006-11-2422613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR198,2447.500,00198,9047.659,00261190235.902,0156.525.000,00239,6122
2006-11-2722713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR200,2947.991,36199,8947.897,00201543309.041,4974.050.668,48239,6140
2006-11-2822813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR198,2347.500,00198,5147.566,002626051.540,3512.350.000,00239,6181
2006-11-2922913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR200,2647.986,71199,6847.848,0019591118.353,6828.360.145,61239,6220
2006-11-3023013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR204,2748.949,25201,3648.252,0017523106.834,0325.600.457,75239,6283
2006-12-0123113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR204,4848.999,00202,8648.611,001413026.582,036.369.870,00239,6307
2006-12-0423213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR202,9948.644,39202,1748.448,00147916.036,543.842.906,81239,6344
2006-12-0523313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR204,2448.942,96204,0048.886,00117114.501,023.474.950,16239,6349
2006-12-0623413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR204,4748.998,53204,4548.993,0024666136.178,3732.633.020,98239,6344
2006-12-0723513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR208,6550.000,00208,4649.955,00271512315.481,6475.600.000,00239,6336
2006-12-0823613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR211,5250.685,37210,7050.490,002136076.146,5918.246.733,20239,6264
2006-12-1123713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR212,9751.033,04212,6450.953,0042722153.766,1336.845.854,88239,6227
2006-12-1223813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR214,7151.449,25213,0051.039,0027734157.600,0037.763.749,50239,6177
2006-12-1323913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR215,5451.646,40215,2851.584,002311825.433,586.094.275,20239,6153
2006-12-1424013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR215,1151.543,87214,6751.439,0032497106.910,1825.617.303,39239,6152
2006-12-1524113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR224,9853.907,96219,6552.632,00431881423.184,26101.400.872,76239,6140
2006-12-1824213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR221,6153.099,60224,7053.839,0041746165.323,0839.612.301,60239,6054
2006-12-1924313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR217,1652.033,16216,7051.921,002024653.422,2912.800.157,36239,6033
2006-12-2024413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR216,8951.966,88217,4852.108,00683930852.374,02204.229.838,40239,6012
2006-12-2124513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR220,9052.927,08219,2452.530,0027455100.508,1824.081.821,40239,6006
2006-12-2224613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR213,7251.208,04214,6951.440,001416635.477,258.500.534,64239,6052
2006-12-2724713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR214,9451.500,00212,8951.010,00912025.792,426.180.000,00239,6053
2007-01-04213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR225,17224,0023848190.944,16
2007-01-08413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR223,47224,001419242.906,24
2007-01-09513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR223,69221,0036865193.491,85
2007-01-10613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR220,86222,00311552342.774,72
2007-01-11713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR220,39220,0022745164.190,55
2007-01-12813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR219,07220,0018539118.078,73
2007-01-15913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR217,06217,002344095.506,40
2007-01-161013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR219,98220,00281801396.183,98
2007-01-171113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR220,00219,00191027225.940,00
2007-01-181213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR221,80220,00291115247.307,00
2007-01-191313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR222,29222,00131031229.180,99
2007-01-221413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR223,32222,0020496110.766,72
2007-01-231513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR226,90225,0025673152.703,70
2007-01-241613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR227,97228,00312070471.897,90
2007-01-251713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR232,36230,00151294300.673,84
2007-01-261813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR236,00231,0024597140.892,00
2007-01-291913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR243,86240,00341169285.072,34
2007-01-302013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR244,01244,00301729421.893,29
2007-01-312113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR241,37239,00481550374.123,50
2007-02-012213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR237,80239,00461886448.490,80
2007-02-022313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR238,37239,001718042.906,60
2007-02-052413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR241,15239,00282230537.764,50
2007-02-062513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR238,00239,0021872207.536,00
2007-02-072613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR235,00237,002636084.600,00
2007-02-092713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR235,00236,00311086255.210,00
2007-02-122813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR236,94235,00201028243.574,32
2007-02-132913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR240,71240,00361397336.271,87
2007-02-143013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR236,00236,0021620146.320,00
2007-02-153113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR236,00237,0026500118.000,00
2007-02-163213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR239,96238,0017900215.964,00
2007-02-193313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR239,44239,00261078258.116,32
2007-02-203413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR230,07230,00171301299.321,07
2007-02-213513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR235,00234,00121412331.820,00
2007-02-223613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR236,00235,00221190280.840,00
2007-02-233713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR238,93237,001638591.988,05
2007-02-263813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR238,50236,001322252.947,00
2007-02-273913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR239,84238,001122553.964,00
2007-02-284013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR239,00230,00202272543.008,00
2007-03-014113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR234,66236,001410725.108,62
2007-03-024213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR230,80231,002119945.929,20
2007-03-054313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR219,97222,00362387525.068,39
2007-03-064413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR225,00223,0017943212.175,00
2007-03-074513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR229,70225,002536483.610,80
2007-03-084613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR233,00232,0019671156.343,00
2007-03-094713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR232,86232,0021539125.511,54
2007-03-205413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR233,12232,0022544126.817,28
2007-03-215513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR234,39231,00156715.704,13
2007-03-225613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR245,01240,00531375336.888,75
2007-03-235713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR239,00244,0037614146.746,00
2007-03-265813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR249,90249,0019516128.948,40
2007-03-275913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR246,50245,00251230303.195,00
2007-03-286013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR244,48244,00341638400.458,24
2007-03-296113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR250,81250,004950291.261.323,49
2007-03-306213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR248,93247,00271007250.672,51
2007-04-026313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR253,58250,001830477.088,32
2007-04-036413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR254,95249,0024489124.670,55
2007-04-046513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR258,16259,00351875484.050,00
2007-04-056613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR261,82260,00371902497.981,64
2007-04-106713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR260,95259,00491148299.570,60
2007-04-116813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR255,00255,0016428109.140,00
2007-04-126913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR254,93254,0019939239.379,27
2007-04-137013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR255,89255,002336292.632,18
2007-04-167113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR260,00257,0021426110.760,00
2007-04-177213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR266,90264,00261362363.517,80
2007-04-187313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR269,67268,0019685184.723,95
2007-04-197413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR272,75270,00621385377.758,75
2007-04-207513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR270,20272,0026429115.915,80
2007-04-237613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR273,10274,0020566154.574,60
2007-04-247713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR281,00277,0026996279.876,00
2007-04-257813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR291,19285,0026580168.890,20
2007-04-267913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR308,05305,00411019313.902,95
2007-04-308013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR308,72306,001218757.730,64
2007-05-038113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR308,62307,0015367113.263,54
2007-05-048213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR319,80311,0015708226.418,40
2007-05-078313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR330,00324,0037729240.570,00
2007-05-088413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR324,15321,0027367118.963,05
2007-05-098513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR319,37315,0024468149.465,16
2007-05-108613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR310,64310,0027366113.694,24
2007-05-118713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR306,25306,0027454139.037,50
2007-05-148813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR316,00309,0021467147.572,00
2007-05-158913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR319,42317,001823876.021,96
2007-05-169013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR320,49318,0028641205.434,09
2007-05-179113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR329,25325,0020385126.761,25
2007-05-189213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR322,00325,00291917617.274,00
2007-05-219313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR318,56319,00461774565.125,44
2007-05-229413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR308,13308,0041943290.566,59
2007-05-239513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR309,06298,00632922903.073,32
2007-05-249613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR312,62309,0030554173.191,48
2007-05-259713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR310,00310,0031445137.950,00
2007-05-289813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR317,89314,0030966307.081,74
2007-05-299913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR315,35315,0027524165.243,40
2007-05-3010013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR315,10314,0016555174.880,50
2007-05-3110113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR318,47317,002827587.579,25
2007-06-0110213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR319,71319,0012507162.092,97
2007-06-0410313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR320,00320,00182041653.120,00
2007-06-0510413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR329,08328,00261045343.888,60
2007-06-0610513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR332,64331,0020443147.359,52
2007-06-0710613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR337,94334,002017960.491,26
2007-06-0810713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR321,45327,0039507162.975,15
2007-06-1110813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR320,00318,0021640204.800,00
2007-06-1210913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR322,00319,00282785896.770,00
2007-06-1311013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR323,71323,0018561181.601,31
2007-06-1411113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR324,75324,00291725560.193,75
2007-06-1511213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR317,17318,0042880279.109,60
2007-06-1811313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR323,00324,001024177.843,00
2007-06-1911413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR335,00332,0024819274.365,00
2007-06-2011513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR335,00332,00322420810.700,00
2007-06-2111613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR339,80337,0039885300.723,00
2007-06-2211713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR344,86344,0034909313.477,74
2007-06-2611813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR364,35351,0037913332.651,55
2007-06-2711913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR362,44360,0042736266.755,84
2007-06-2812013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR370,87379,00661005372.724,35
2007-06-2912113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR360,29360,00501310471.979,90
2007-07-0212213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR363,87359,001713950.577,93
2007-07-0912713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR378,27377,0037752284.459,04
2007-08-0614713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR398,47399,00362234890.181,98
2007-08-0714813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR398,32399,00341181470.415,92
2007-08-0814913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR398,57397,0030757301.717,49
2007-08-0915013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR401,81400,00412461988.854,41
2007-08-1015113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR398,66400,0031791315.340,06
2007-08-1315213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR392,78393,002125098.195,00
2007-08-1415313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR395,04394,0037570225.172,80
2007-08-1615413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR391,43397,0028510199.629,30
2007-08-1715513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR383,61385,00461672641.395,92
2007-08-2015613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR383,84383,0019768294.789,12
2007-08-2115713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR387,60387,0013349135.272,40
2007-08-2215813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR393,15391,0029408160.405,20
2007-08-2315913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR401,27400,0036692277.678,84
2007-08-2416013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR408,91407,0048695284.192,45
2007-08-2716113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR408,02408,0037847345.592,94
2007-08-2816213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR403,06404,001210341.515,18
2007-08-2916313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR398,36401,0027366145.799,76
2007-08-3016413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR408,34408,00341019416.098,46
2007-08-3116513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR421,48419,00501403591.336,44
2007-09-0316613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR401,00395,00542093839.293,00
2007-09-0416713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR377,67381,0013160782.295.478,26
2007-09-0516813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR389,35372,0010652822.056.546,70
2007-09-0616913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR391,01383,009641081.606.269,08
2007-09-0717013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR382,29385,0025421160.944,09
2007-09-1017113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR382,67384,0028409156.512,03
2007-09-1117213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR388,96387,001614054.454,40
2007-09-1217313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR380,00380,0022610231.800,00
2007-09-1317413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR374,99375,00472128797.978,72
2007-09-1417513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR368,09367,006334931.285.738,37
2007-09-1717613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR370,00371,0036821303.770,00
2007-09-1817713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR371,61374,00331431531.773,91
2007-09-1917813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR369,49371,0020515190.287,35
2007-09-2017913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR370,10369,001525895.485,80
2007-09-2118013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR370,00369,00211130418.100,00
2007-09-2418113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR369,19369,0031802296.090,38
2007-09-2518213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR371,78372,0022725269.540,50
2007-09-2618313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR372,01371,0020559207.953,59
2007-09-2718413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR370,00371,00411306483.220,00
2007-09-2818513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR369,98370,00261337494.663,26
2007-10-0118613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR370,00369,0013555205.350,00
2007-10-0218713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR370,85370,00331055391.246,75
2007-10-0318813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR370,01370,0019833308.218,33
2007-10-0418913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR367,00367,0023707259.469,00
2007-10-0519013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR369,33368,0015519191.682,27
2007-10-0819113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR364,88365,0024355129.532,40
2007-10-0919213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR365,20365,00251003366.295,60
2007-10-1019313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR361,69363,0032838303.096,22
2007-10-1119413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR352,44355,00782523889.206,12
2007-10-1219513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR352,50352,00592244791.010,00
2007-10-1519613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR353,86350,00351543546.005,98
2007-10-1619713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR353,10352,0035977344.978,70
2007-10-1719813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR354,72354,0030641227.375,52
2007-10-1819913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR340,60348,00301450493.870,00
2007-10-1920013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR350,05347,00451487520.524,35
2007-10-2220113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR354,19350,003561802.188.894,20
2007-10-2320213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR345,40347,004333041.141.201,60
2007-10-2420313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR349,87349,00331432501.013,84
2007-10-2520413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR350,03350,002655591.945.816,77
2007-10-2620513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR354,90353,00171958694.894,20
2007-10-2920613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR349,73350,0021652228.023,96
2007-10-3020713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR350,00349,0020966338.100,00
2007-11-0220813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR355,00354,0016770273.350,00
2007-11-0520913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR347,50350,00321371476.422,50
2007-11-0621013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR350,00350,00241002350.700,00
2007-11-0721113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR348,66349,0025743259.054,38
2007-11-0821213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR341,98345,0017556190.140,88
2007-11-0921313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR336,75338,00271419477.848,25
2007-11-1221413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR336,93339,00391234415.771,62
2007-11-1321513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR319,66320,00612648846.459,68
2007-11-1421613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR310,09310,0010174992.325.364,91
2007-11-1521713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR308,90302,009445391.402.097,10
2007-11-1621813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR314,28313,0052910285.994,80
2007-11-1921913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR309,27310,0028842260.405,34
2007-11-2022013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR304,11305,00732499759.970,89
2007-11-2122113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR304,61303,00461328404.522,08
2007-11-2222213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR304,31305,00722487756.818,97
2007-11-2322313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR311,11308,00522092650.842,12
2007-11-2622413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR310,00310,00743124968.440,00
2007-11-2722513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR311,93311,00441218379.930,74
2007-11-2822613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR316,22315,0032631199.534,82
2007-11-2922713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR313,50315,0075963301.900,50
2007-11-3022813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR310,20311,00311355420.321,00
2007-12-0322913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR320,01318,0015416133.124,16
2007-12-0423013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR320,56320,00571126360.950,56
2007-12-0523113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR320,00319,00491164372.480,00
2007-12-0623213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR316,47317,00532682848.772,54
2007-12-0723313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR318,20320,001182803891.914,60
2007-12-1023413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR317,52318,00641176373.403,52
2007-12-1123513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR316,89315,0027349110.594,61
2007-12-1223613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR319,25318,00371386442.480,50
2007-12-1323713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR319,58319,0030531169.696,98
2007-12-1423813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR318,93316,00472094667.839,42
2007-12-1723913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR318,39317,007862051.975.609,95
2007-12-1824013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR330,05328,007937361.233.066,80
2007-12-1924113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR341,74340,0010146321.582.939,68
2007-12-2024213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR346,76345,00641686584.637,36
2007-12-2124313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR337,71342,005637911.280.258,61
2007-12-2424413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR328,81334,0026305100.287,05
2007-12-2724513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR328,99328,0027517170.087,83
2007-12-2824613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR335,22335,00251480496.125,60
2008-01-03113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR337,40337,002711137.451,40
2008-01-04213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR338,73337,001928596.538,05
2008-01-07313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR330,00331,002321069.300,00
2008-01-08413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR321,50319,0021321103.201,50
2008-01-09513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR324,52320,00321190386.178,80
2008-01-10613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR330,00325,0026490161.700,00
2008-01-11713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR331,67331,001822072.967,40
2008-01-14813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR321,98324,00251766568.616,68
2008-01-15913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR320,20321,00201664532.812,80
2008-01-161013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR309,24310,0045656202.861,44
2008-01-171113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR315,75312,003542201.332.465,00
2008-01-181213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR307,77309,00372156663.552,12
2008-01-211313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR293,52298,00541584464.935,68
2008-01-221413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR279,84276,0010942051.176.727,20
2008-01-231513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR299,20300,0010356541.691.676,80
2008-01-241613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR309,90303,00781284397.911,60
2008-01-251713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR314,79313,00761254394.746,66
2008-01-281813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR312,39309,0016243321.353.273,48
2008-01-291913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR316,37316,00312645836.798,65
2008-01-302013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR319,75317,00232220709.845,00
2008-01-312113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR317,99317,00222580820.414,20
2008-02-012213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR316,78317,00412817892.369,26
2008-02-042313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR347,06343,0012667332.336.754,98
2008-02-052413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR340,00340,00741983674.220,00
2008-02-062513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR335,16334,0019964323.094,24
2008-02-072613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR328,84324,0028455149.622,20
2008-02-112713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR309,59319,003873962.289.727,64
2008-02-122813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR319,90311,0026572182.982,80
2008-02-132913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR317,08316,0044513162.662,04
2008-02-153113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR306,58316,00471699520.879,42
2008-02-183213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR314,76311,001617254.138,72
2008-02-193313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR318,92316,00231115355.595,80
2008-02-203413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR328,43323,00441279420.061,97
2008-02-213513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR329,93329,00151048345.766,64
2008-02-223613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR328,71325,0014306100.585,26
2008-02-263813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR335,13335,0029489163.878,57
2008-02-273913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR331,98330,0031311103.245,78
2008-02-284013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR334,87334,00181188397.825,56
2008-02-294113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR330,00333,00171144377.520,00
2008-03-034213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR323,09327,00211119361.537,71
2008-03-044313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR324,65321,00128427.270,60
2008-03-054413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR322,66323,0016336108.413,76
2008-03-064513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR323,00323,0098025.840,00
2008-03-074613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR322,00314,0027623200.606,00
2008-03-104713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR317,50317,002121668.580,00
2008-03-124913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR318,46323,00321056336.293,76
2008-03-135013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR320,00319,00232467789.440,00
2008-03-145113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR318,33319,002497173.093.212,61
2008-03-185313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR309,70307,0025340105.298,00
2008-03-195413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR309,04310,002923672.933,44
2008-03-205513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR304,94298,00481065324.761,10
2008-03-255613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR299,25299,0036597178.652,25
2008-03-265713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR297,68295,0024411122.346,48
2008-03-275813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR291,53291,003025975.506,27
2008-03-285913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR300,55298,0034582174.920,10
2008-03-316013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR291,06296,002926276.257,72
2008-04-016113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR291,56291,001920860.644,48
2008-04-026213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR292,12292,0063610.516,32
2008-04-036313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR295,00293,0020384113.280,00
2008-04-046413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR294,90294,002025474.904,60
2008-04-076513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR291,63290,001127881.073,14
2008-04-086613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR283,91284,0023643182.554,13
2008-04-096713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR280,72281,0032458128.569,76
2008-04-106813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR270,35268,00491160313.606,00
2008-04-116913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR262,04262,0040790207.011,60
2008-04-147013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR253,45255,00581558394.875,10
2008-04-157113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR232,33235,001012580599.411,40
2008-04-167213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR246,29236,00961882463.517,78
2008-04-177313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR254,98257,00711291329.179,18
2008-04-187413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR259,56261,00762632683.161,92
2008-04-217513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR262,92265,0041727191.142,84
2008-04-227613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR254,55262,0048461117.347,55
2008-04-237713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR258,13253,0043765197.469,45
2008-04-247813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR250,01254,001014235.501,42
2008-04-257913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR254,80252,001924261.661,60
2008-04-288013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR248,92252,001811227.879,04
2008-04-298113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR251,63252,0027621156.262,23
2008-04-308213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR251,46253,001533283.484,72
2008-05-058313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR266,80262,0030602160.613,60
2008-05-068413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR272,05269,00453397924.153,85
2008-05-078513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR278,50279,00781653460.360,50
2008-05-088613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR272,45273,002023162.935,95
2008-05-098713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR262,69263,0044648170.223,12
2008-05-128813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR271,07267,002528276.441,74
2008-05-138913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR265,76266,00117018.603,20
2008-05-149013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR266,21266,001128976.934,69
2008-05-159113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR264,99264,0014410108.645,90
2008-05-169213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR264,16264,0017555146.608,80
2008-05-199313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR261,90262,0023863226.019,70
2008-05-209413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR263,00260,001612031.560,00
2008-05-219513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR263,64262,002128374.610,12
2008-05-229613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR265,20264,001517646.675,20
2008-05-239713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR260,10260,004287.282,80
2008-05-269813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR262,00258,0098321.746,00
2008-05-279913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR257,30257,009338.490,90
2008-05-2810013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR257,17257,00912131.117,57
2008-05-2910113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR258,30259,00815840.811,40
2008-05-3010213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR258,00255,001212833.024,00
2008-06-0210313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR259,20254,001311128.771,20
2008-06-0310413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR258,00256,005328.256,00
2008-06-0410513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR254,00254,001114536.830,00
2008-06-0510613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR255,00250,00179022.950,00
2008-06-0610713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR251,63252,002120852.339,04
2008-06-0910813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR256,99257,001437496.114,26
2008-06-1010913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR245,00246,001517242.140,00
2008-06-1111013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR246,27244,00118119.947,87
2008-06-1211113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR241,25240,001011627.985,00
2008-06-1311213-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR242,00239,0088219.844,00
2008-06-1611313-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR244,37235,001122053.761,40
2008-06-1711413-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR239,24239,0015500119.620,00
2008-06-1811513-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR238,00237,0016461109.718,00
2008-06-1911613-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR243,51240,002339195.212,41
2008-06-2011713-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR250,00247,001431879.500,00
2008-06-2311813-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR245,67242,002325362.154,51
2008-06-2411913-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR237,69237,001240295.551,38
2008-06-2612013-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR240,00239,001622453.760,00
2008-06-2712113-Prva kot.C, redne delnice, v EURMELRSI0031100082MERCATOR244,80244,0016429105.019,20
2008-06-3012215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR247,50245,00711728.957,50
2008-07-0112315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR233,64233,002624657.475,44
2008-07-0212415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR231,78231,00810524.336,90
2008-07-0312515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR229,72227,00108419.296,48
2008-07-0412615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR221,71222,002431068.730,10
2008-07-0712715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR230,00227,001319945.770,00
2008-07-0812815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR225,00227,001328363.675,00
2008-07-0912915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR235,20235,0021822193.334,40
2008-07-1013015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR235,00235,005702164.970,00
2008-07-1113115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR231,28230,00834579.791,60
2008-07-1413215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR230,00229,0034610.580,00
2008-07-1513315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR225,19229,002016837.831,92
2008-07-1613415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR218,00218,001721246.216,00
2008-07-1713515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR222,06222,001825757.069,42
2008-07-1813615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR223,00222,002110924.307,00
2008-07-2113715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR225,93220,002817739.989,61
2008-07-2213815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR223,60222,003317639.353,60
2008-07-2313915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR229,00225,003641494.806,00
2008-07-2414015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR226,84226,00441049237.955,16
2008-07-2514115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR224,64225,0066414.376,96
2008-07-2814215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR225,60224,006388.572,80
2008-07-2914315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR228,00222,001929968.172,00
2008-07-3014415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR229,80228,00914232.631,60
2008-07-3114515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR229,80229,00121058243.128,40
2008-08-0114615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR229,70228,001421048.237,00
2008-08-0414715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR230,00227,001311526.450,00
2008-08-0514815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR229,08229,001218141.463,48
2008-08-0614915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR230,26231,001315034.539,00
2008-08-0715015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR231,74231,0029620143.678,80
2008-08-1115215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR229,09232,001013831.614,42
2008-08-1215315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR234,77234,002424256.814,34
2008-08-1315415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR229,40229,0011229,40
2008-08-1415515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR233,95231,0074310.059,85
2008-08-1815615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR230,00231,0012607139.610,00
2008-08-1915715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR225,88226,003037183.801,48
2008-08-2015815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR220,81222,001910422.964,24
2008-08-2115915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR218,06219,0030511111.428,66
2008-08-2216015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR228,14221,00176013.688,40
2008-08-2516115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR221,55223,00136614.622,30
2008-08-2616215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR221,75220,002922449.672,00
2008-08-2716315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR220,39219,001214732.397,33
2008-08-2816415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR217,80217,008418.929,80
2008-08-2916515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR222,26221,001623752.675,62
2008-09-0116615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR221,91221,0025827183.519,57
2008-09-0216715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR222,00220,001011224.864,00
2008-09-0316815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR222,98222,001112126.980,58
2008-09-0416915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR220,99220,00131291285.298,09
2008-09-0517015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR216,79216,001732670.673,54
2008-09-0817115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR220,63219,002116035.300,80
2008-09-0917215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR217,43216,002028161.097,83
2008-09-1017315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR216,60216,00430766.496,20
2008-09-1117415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR219,20219,0044760166.592,00
2008-09-1217515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR217,93217,00341288280.693,84
2008-09-1517615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR214,07212,00501070229.054,90
2008-09-1617715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR208,32209,00472223463.095,36
2008-09-1717815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR207,36205,00562522522.961,92
2008-09-1817915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR204,60200,00681498306.490,80
2008-09-1918015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR204,25208,00913849786.158,25
2008-09-2218115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR213,20213,0044917195.504,40
2008-09-2318215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR214,50209,00251133243.028,50
2008-09-2418315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR215,00210,006377.955,00
2008-09-2518415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR214,72213,001116936.287,68
2008-09-2618515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR206,30207,002730863.540,40
2008-09-2918615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR207,00209,001512425.668,00
2008-09-3018715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR200,33204,0049953190.914,49
2008-10-0118815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR200,27201,002940380.708,81
2008-10-0218915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR200,00202,002039478.800,00
2008-10-0319015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR196,39196,00401083212.690,37
2008-10-0619115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR189,79190,0058968183.716,72
2008-10-0719215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR186,36187,00624823898.814,28
2008-10-0819315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR169,52170,00481576267.163,52
2008-10-0919415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR179,26178,00491289231.066,14
2008-10-1019515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR164,35167,0038913150.051,55
2008-10-1319615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR179,07179,002324744.230,29
2008-10-1419715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR197,11194,00721057208.345,27
2008-10-1519815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR188,71194,0073664125.303,44
2008-10-1619915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR178,16177,00411164207.378,24
2008-10-1720015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR178,16180,0029741132.016,56
2008-10-2020115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR185,00184,0017607112.295,00
2008-10-2120215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR192,48189,001315229.256,96
2008-10-2220315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR183,70188,0013437.899,10
2008-10-2320415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR177,65182,0034661117.426,65
2008-10-2420515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR177,00175,001734761.419,00
2008-10-2720615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR175,00169,00391253219.275,00
2008-10-2820715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR178,31179,00392963528.332,53
2008-10-2920815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR181,16186,00541628294.928,48
2008-10-3020915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR190,00190,00301101209.190,00
2008-11-0321015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR190,00190,001139575.050,00
2008-11-0421115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR190,58190,0057892169.997,36
2008-11-0521215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR213,36213,001062632561.563,52
2008-11-0621315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR207,20207,00721335276.612,00
2008-11-1021515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR200,15202,001926452.839,60
2008-11-1121615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR197,11196,001124047.306,40
2008-11-1221715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR188,00190,002529154.708,00
2008-11-1321815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR188,51187,009988186.247,88
2008-11-1421915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR185,00186,001316630.710,00
2008-11-1722015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR185,00184,004387.030,00
2008-11-1822115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR175,24181,003646781.837,08
2008-11-1922215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR177,35178,0033736130.529,60
2008-11-2022315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,30165,00431277205.980,10
2008-11-2122415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR167,12165,003450584.395,60
2008-11-2422515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR170,00170,002229850.660,00
2008-11-2522615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR178,33173,0030762135.887,46
2008-11-2622715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR173,18173,001627447.451,32
2008-11-2722815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR180,27178,0022937168.912,99
2008-11-2822915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR180,56182,001736365.543,28
2008-12-0123015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR181,35181,0026646117.152,10
2008-12-0223115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR175,00175,001728650.050,00
2008-12-0323215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR175,70174,001244678.362,20
2008-12-0423315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR167,50170,00619332.327,50
2008-12-0523415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR168,80166,001115325.826,40
2008-12-0823515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR175,28174,0076311.042,64
2008-12-0923615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR175,01174,00291337233.988,37
2008-12-1023715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR178,00178,0014712,00
2008-12-1123815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR174,00177,001353492.916,00
2008-12-1223915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR173,00169,001224041.520,00
2008-12-1524015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR168,97168,00111050177.418,50
2008-12-1624115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR165,10165,0078013.208,00
2008-12-1724215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR166,00165,001217028.220,00
2008-12-1824315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR163,40164,001658094.772,00
2008-12-1924415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,99163,001217728.672,23
2008-12-2224515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR150,40153,002659088.736,00
2008-12-2324615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR149,00148,003354481.056,00
2008-12-2424715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR159,93153,00231155184.719,15
2008-12-2924815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR152,92153,00171177179.986,84
2008-12-3024915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR157,91157,00481453229.443,23
2008-12-3125015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR158,20158,001522836.069,60
2009-01-05115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR158,00156,001627944.082,00
2009-01-06215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,62155,001111117.828,82
2009-01-07315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR168,90167,00158614.525,40
2009-01-08415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR172,37174,004338967.051,93
2009-01-09515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR184,80178,002732259.505,60
2009-01-12615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR173,60176,00844777.599,20
2009-01-13715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR171,60171,00911619.905,60
2009-01-14815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR170,00169,0036210.540,00
2009-01-15915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,47164,001729447.766,18
2009-01-161015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR167,50166,002257796.647,50
2009-01-191115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR169,94169,00161071182.005,74
2009-01-201215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR167,90165,0011244.029,60
2009-01-211315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,09161,001220232.540,18
2009-01-221415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,20164,00851683.695,20
2009-01-231515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR159,97160,001012519.996,25
2009-01-261615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR156,50159,008172.660,50
2009-01-271715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,02159,003738661.767,72
2009-01-281815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR159,90159,00814823.665,20
2009-01-291915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,10161,0021737119.467,70
2009-01-302015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,00160,00729547.495,00
2009-02-022115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,23160,007568.972,88
2009-02-042315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,86161,001115224.754,72
2009-02-052415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR166,00165,002521435.524,00
2009-02-062515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR167,92168,002017729.721,84
2009-02-092615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR170,94169,00945778.119,58
2009-02-102715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR170,00167,006111.870,00
2009-02-112815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR168,00168,00931753.256,00
2009-02-122915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR169,40173,0018508.470,00
2009-02-133015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR170,50169,00412320.971,50
2009-02-163115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR167,80167,00512921.646,20
2009-02-173215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR0,000,00000,00
2009-02-183315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR165,94166,0027653108.358,82
2009-02-193415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR167,70167,001012220.459,40
2009-02-203515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR164,00165,009528.528,00
2009-02-233615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR163,79163,0071026168.048,54
2009-02-243715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR153,13154,001016124.653,93
2009-02-253815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR165,00169,002047778.705,00
2009-02-263915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,80160,00421033.768,00
2009-02-274015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR164,00160,00611018.040,00
2009-03-024115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR158,85158,001617027.004,50
2009-03-034215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR157,00157,00910416.328,00
2009-03-044315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR151,32152,00153249491.638,68
2009-03-054415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR149,43149,0021887132.544,41
2009-03-064515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR148,01148,001530444.995,04
2009-03-094615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR148,23148,003162.371,68
2009-03-104715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR146,83149,001646768.569,61
2009-03-114815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR146,00145,002538456.064,00
2009-03-124915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR144,17144,002031144.836,87
2009-03-135015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR145,20144,001521130.637,20
2009-03-165115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR149,49149,00843765.327,13
2009-03-175215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR145,30146,003213.051,30
2009-03-185315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR149,68148,001941161.518,48
2009-03-195415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR146,00145,006659.490,00
2009-03-205515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR144,03144,002334.752,99
2009-03-235615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR145,10145,00171.015,70
2009-03-245715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR146,00146,0077210.512,00
2009-03-255815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR149,90148,001519328.930,70
2009-03-265915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR158,95153,001928745.618,65
2009-03-276015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR151,00150,009568.456,00
2009-03-306115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR145,20145,0016871,20
2009-03-316215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR149,99147,002028743.047,13
2009-04-016315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR150,92150,00733250.105,44
2009-04-026415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR148,05149,00617425.760,70
2009-04-036515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR150,10150,00921331.971,30
2009-04-066615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR153,68152,001114522.283,60
2009-04-076715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR150,12150,0066710.058,04
2009-04-086815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR150,37150,001520831.276,96
2009-04-096915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR147,36145,00231344198.051,84
2009-04-147015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR150,11154,003322633.924,86
2009-04-157115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR152,28157,002155183.906,28
2009-04-167215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR157,00157,002351881.326,00
2009-04-177315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR157,00156,00812619.782,00
2009-04-207415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR152,20154,00914121.460,20
2009-04-217515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR150,00150,00614421.600,00
2009-04-227615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR150,00149,001326940.350,00
2009-04-237715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR150,00149,00525137.650,00
2009-04-247815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR151,00149,001521332.163,00
2009-04-287915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR154,20153,0056510.023,00
2009-04-298015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR156,00153,0088513.260,00
2009-04-308115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR157,92157,001019931.426,08
2009-05-048215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,00159,00151263202.080,00
2009-05-058315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,00160,001735356.833,00
2009-05-068415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,08159,001524839.699,84
2009-05-078515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,90161,0051527248.748,30
2009-05-088615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR165,00163,001220734.155,00
2009-05-118715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR164,50165,001127344.908,50
2009-05-128815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR164,50165,001715625.662,00
2009-05-138915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,11164,001013622.046,96
2009-05-149015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,72157,001715323.825,16
2009-05-159115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,00159,001232151.360,00
2009-05-189215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,36161,001112219.807,92
2009-05-199315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR167,49166,0026949158.948,01
2009-05-209415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR169,92169,002157497.534,08
2009-05-219515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR166,80167,001737762.883,60
2009-05-229615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR165,30167,00810016.530,00
2009-05-259715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR166,46166,001353288.556,72
2009-05-269815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR168,00166,0017839140.952,00
2009-05-279915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR165,20166,007609.912,00
2009-05-2810015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR164,00164,002151283.968,00
2009-05-2910115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR164,00162,00823137.884,00
2009-06-0110215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR168,00162,001011218.816,00
2009-06-0210315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR170,26171,0032687116.968,62
2009-06-0310415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR172,00172,002040770.004,00
2009-06-0410515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR172,00172,001222839.216,00
2009-06-0510615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR173,00171,001017730.621,00
2009-06-0810715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR173,00172,001126145.153,00
2009-06-0910815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR173,74173,0034791137.428,34
2009-06-1010915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR172,91172,0022606104.783,46
2009-06-1111015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR172,00171,0058314.276,00
2009-06-1211115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR172,50172,00914424.840,00
2009-06-1511215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR172,01171,001956597.185,65
2009-06-1611315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR173,00173,00191101190.473,00
2009-06-1711415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR173,90173,00834760.343,30
2009-06-1811515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR173,00172,00828248.786,00
2009-06-1911615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR172,96172,0017810140.097,60
2009-06-2211715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR167,12168,00341671279.257,52
2009-06-2311815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR165,05166,0028771127.253,55
2009-06-2411915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,71162,00661658269.773,18
2009-06-2612015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,99163,002134556.231,55
2009-06-2912115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,07160,00913421.449,38
2009-06-3012215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR163,08163,0031777126.713,16
2009-07-0112315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,62162,00491158187.155,96
2009-07-0312515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,60161,001336058.176,00
2009-07-0612615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR158,48159,001610817.115,84
2009-07-0712715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,00159,002014222.720,00
2009-07-0812815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR158,50158,00381.268,00
2009-07-0912915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR154,07154,00291117172.096,19
2009-07-1013015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR154,03153,00141097168.970,91
2009-07-1313115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,10155,00271.085,70
2009-07-1413215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR157,73157,003142.208,22
2009-07-1513315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,02159,00108213.203,64
2009-07-1613415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR165,00165,006345.610,00
2009-07-1713515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR168,62169,002218531.194,70
2009-07-2013615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR168,00168,009549.072,00
2009-07-2113715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR166,50168,006569.324,00
2009-07-2213815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,00161,002239563.595,00
2009-07-2313915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,91162,001213421.829,94
2009-07-2414015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR167,00165,001944373.981,00
2009-07-2714115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR164,00164,0098313.612,00
2009-07-2814215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR167,00166,001954591.015,00
2009-07-2914315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR169,46168,001437964.225,34
2009-07-3014415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR169,10168,001312821.644,80
2009-07-3114515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR168,10169,0013963161.880,30
2009-08-0314615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR165,50165,008990163.845,00
2009-08-0414715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR164,00164,003386.232,00
2009-08-0514815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR166,57167,001350927184.829.270,47
2009-08-0614915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR165,00166,002010076616.626.390,00
2009-08-0715015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR165,60166,0058714.407,20
2009-08-1015115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR165,00165,003522142636.535.290,00
2009-08-1115215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR164,50165,00361514249.053,00
2009-08-1215315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,59161,002442167.608,39
2009-08-1315415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,03160,00401034165.471,02
2009-08-1415515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR159,73159,003603949.646.733,62
2009-08-1715615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,00162,001121.944,00
2009-08-1815715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,88161,00613521.853,80
2009-08-1915815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,90160,007304.827,00
2009-08-2015915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,17160,0010528.380,84
2009-08-2116015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,14160,00341394224.629,16
2009-08-2416115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,28160,002437560.105,00
2009-08-2516215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,75160,0082112339.504,00
2009-08-2616315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR157,13157,00343924616.578,12
2009-08-2816515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,50160,003314.975,50
2009-08-3116615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,00162,00161323214.326,00
2009-09-0116715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR164,13163,001623738.898,81
2009-09-0216815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR166,61165,0029622103.631,42
2009-09-0316915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR165,00163,002152.475,00
2009-09-0417015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR0,000,00000,00
2009-09-0717115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR165,00164,00938162.865,00
2009-09-0817215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR166,47165,001856894.554,96
2009-09-0917315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR167,60167,0035846141.789,60
2009-09-1017415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR171,03168,002130952.848,27
2009-09-1117515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR174,04173,00701763306.832,52
2009-09-1417615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR174,60174,006498.555,40
2009-09-1517715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR172,50173,001314725.357,50
2009-09-1617815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR174,93174,002854394.986,99
2009-09-1717915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR177,00176,00151248220.896,00
2009-09-1818015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR179,00179,00431432256.328,00
2009-09-2118115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR177,00179,0020734129.918,00
2009-09-2218215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR176,10175,00710017.610,00
2009-09-2318315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR177,00176,0024651115.227,00
2009-09-2418415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR176,63176,0019599105.801,37
2009-09-2518515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR176,10176,00822138.918,10
2009-09-2818615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR176,07175,0035674118.671,18
2009-09-2918715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR176,86176,001238267.560,52
2009-09-3018815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR179,01178,00441160207.651,60
2009-10-0118915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR180,00180,0031870156.600,00
2009-10-0219015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR176,50177,00911019.415,00
2009-10-0519115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR177,92176,007529.251,84
2009-10-0619215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR179,90178,006508.995,00
2009-10-0719315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR180,00179,00920737.260,00
2009-10-0819415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR181,00180,001018733.847,00
2009-10-0919515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR181,02181,0097713.938,54
2009-10-1219615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR180,14180,0077613.690,64
2009-10-1319715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR179,90179,00131404252.579,60
2009-10-1419815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR179,90179,00261314236.388,60
2009-10-1519915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR185,00183,002746986.765,00
2009-10-1620015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR182,00182,0099016.380,00
2009-10-1920115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR178,52178,002855999.792,68
2009-10-2020215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR179,79179,002449488.816,26
2009-10-2120315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR179,00176,001215026.850,00
2009-10-2220415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR176,24175,00117713.570,48
2009-10-2320515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR178,10178,005407.124,00
2009-10-2620615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR178,50177,0098114.458,50
2009-10-2720715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR177,86177,001425445.176,44
2009-10-2820815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR171,48172,001313022.292,40
2009-10-2920915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR170,00168,0011264.420,00
2009-10-3021015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR172,00171,006284.816,00
2009-11-0221115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR171,60173,00412020.592,00
2009-11-0321215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR171,50171,003132.229,50
2009-11-0421315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR172,10172,005549.293,40
2009-11-0521415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR171,00169,001517730.267,00
2009-11-0621515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR171,23170,0067412.671,02
2009-11-0921615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR170,00170,001946478.880,00
2009-11-1021715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR170,00169,002036662.220,00
2009-11-1121815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR173,15172,0035615106.487,25
2009-11-1221915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR174,95173,00918832.890,60
2009-11-1322015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR175,90175,0088014.072,00
2009-11-1622115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR175,00175,001425444.450,00
2009-11-1722215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR172,78170,008233.973,94
2009-11-1822315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR172,00171,001110618.232,00
2009-11-1922415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR171,90171,001013723.550,30
2009-11-2022515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR170,00170,0086911.730,00
2009-11-2322615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR166,20168,002139765.981,40
2009-11-2422715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR165,10165,001922236.652,20
2009-11-2522815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR163,98163,002447878.382,44
2009-11-2622915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR166,00163,00820534.030,00
2009-11-2723015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR163,00162,0068013.040,00
2009-11-3023115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR163,10164,004365.871,60
2009-12-0123215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR163,33163,001924640.179,18
2009-12-0223315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR163,42163,001334155.726,22
2009-12-0323415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR164,00163,001350783.148,00
2009-12-0423515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,00162,007829134.298,00
2009-12-0723615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,00161,004233.703,00
2009-12-0823715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,00160,00118814.256,00
2009-12-0923815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,00160,001224338.880,00
2009-12-1023915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR158,00157,004406.320,00
2009-12-1124015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR159,00155,00910416.536,00
2009-12-1424115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR157,00156,001531349.141,00
2009-12-1524215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR157,00155,007538.321,00
2009-12-1624315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR157,00155,006609.420,00
2009-12-1724415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR156,00157,001928945.084,00
2009-12-1824515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,00160,0016126592.025.440,00
2009-12-2124615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR154,00155,001936556.210,00
2009-12-2224715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,00154,00426060939.300,00
2009-12-2324815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR154,01154,00122133328.503,33
2009-12-2824915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR152,03153,002334051.690,20
2009-12-2925015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR152,49152,001214822.568,52
2009-12-3025115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR153,19153,001232449.633,56
2010-01-0425215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,60155,00812218.983,20
2010-01-05215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR156,96158,001831349.128,48
2010-01-06315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,00159,002361097.600,00
2010-01-07415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR156,30161,00411217.505,60
2010-01-08515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR157,00156,002192.983,00
2010-01-11615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR158,00158,0087311.534,00
2010-01-12715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR156,30157,005507.815,00
2010-01-13815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR157,89157,00852482.734,36
2010-01-14915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR157,00156,00515424.178,00
2010-01-151015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR157,00157,00923737.209,00
2010-01-181115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR157,00156,007385.966,00
2010-01-191215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR157,47157,006335.196,51
2010-01-201315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR159,96159,00131748279.610,08
2010-01-211415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR163,80161,0025859140.704,20
2010-01-221515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR167,20165,00840066.880,00
2010-01-251615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR170,53170,003155694.814,68
2010-01-261715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR170,50169,0023650110.825,00
2010-01-271815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR170,00169,0022670113.900,00
2010-01-281915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR169,90169,006233.907,70
2010-01-292015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR169,50169,003142.373,00
2010-02-012115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR167,00169,001113622.712,00
2010-02-022215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR168,86167,001625342.721,58
2010-02-032315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR167,21167,001121636.117,36
2010-02-042415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR166,65166,001240367.159,95
2010-02-052515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR167,00167,00191992332.664,00
2010-02-092615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR167,54168,00144542760.966,68
2010-02-102715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR170,00169,0027601102.170,00
2010-02-112815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR171,50170,0034935160.352,50
2010-02-122915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR169,50169,002231052.545,00
2010-02-153015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR163,00164,001315625.428,00
2010-02-163115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR167,94167,0035694116.550,36
2010-02-173215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR163,00163,00591.467,00
2010-02-183315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,00160,00510717.120,00
2010-02-193415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR0,000,00000,00
2010-02-223515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR158,70159,004213.332,70
2010-02-233615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,00160,0057912.640,00
2010-02-243715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR163,91162,001121635.404,56
2010-02-253815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,25160,0024641,00
2010-02-263915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,05160,00162443391.002,15
2010-03-014015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,03160,00826943.048,07
2010-03-024115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,00160,0016685109.600,00
2010-03-034215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,00160,003538.480,00
2010-03-044315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,00160,00111190190.400,00
2010-03-054415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,00160,00818429.440,00
2010-03-084515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,30160,00718429.495,20
2010-03-094615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,10160,001933152.993,10
2010-03-104715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,00160,00411105176.800,00
2010-03-114815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,00160,0031973157.626,00
2010-03-124915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,00160,001822436.064,00
2010-03-155015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,10160,001837159.768,10
2010-03-165115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,05160,001442468.285,20
2010-03-175215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,97161,00352716437.194,52
2010-03-185315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,46160,002036458.407,44
2010-03-195415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,52161,00352518404.189,36
2010-03-225515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,38160,0030762122.209,56
2010-03-235615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,20160,00433650584.730,00
2010-03-245715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,50160,00812019.260,00
2010-03-255815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,00160,002037360.053,00
2010-03-265915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR158,59160,00132230353.655,70
2010-03-296015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR156,10156,001235956.039,90
2010-03-306115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR156,50156,001211017.215,00
2010-03-316215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR158,00157,00619530.810,00
2010-04-016315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,00159,001545072.000,00
2010-04-066415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,00159,001415725.120,00
2010-04-076515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR165,00163,00241200198.000,00
2010-04-086615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR165,00163,001841868.970,00
2010-04-096715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR166,00164,0010669111.054,00
2010-04-126815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,00161,005109511.763.111,00
2010-04-136915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,14160,00119314.893,02
2010-04-147015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,00160,001421534.615,00
2010-04-157115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,30160,0016992159.017,60
2010-04-167215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,10161,00721634.797,60
2010-04-197315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,04160,001335156.174,04
2010-04-207415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,54160,001110817.338,32
2010-04-217515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,10160,001010416.650,40
2010-04-227615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,04161,00924439.293,76
2010-04-237715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,50162,001023638.350,00
2010-04-267815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR163,00162,00910717.441,00
2010-04-287915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR163,90162,006335.408,70
2010-04-298015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR163,98162,001626242.962,76
2010-04-308115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,91162,0015664108.172,24
2010-05-038215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,33161,0056911.131,77
2010-05-048315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,50163,002237760.885,50
2010-05-058415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,00160,00492824451.840,00
2010-05-068515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR158,00159,00281696267.968,00
2010-05-078615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR157,93155,003060896.021,44
2010-05-108715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR158,06157,0076610.431,96
2010-05-118815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR158,27158,001313821.841,26
2010-05-128915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR158,00157,0018599.322,00
2010-05-139015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR159,92159,0027932149.045,44
2010-05-149115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR159,66159,0018700111.762,00
2010-05-179215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR159,80159,00211103176.259,40
2010-05-189315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR159,76159,00262003319.999,28
2010-05-199415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,10155,0023898139.279,80
2010-05-209515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR159,84157,00241413225.853,92
2010-05-219615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,00155,0016819126.945,00
2010-05-249715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,20155,00291437223.022,40
2010-05-259815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,00155,00231191184.605,00
2010-05-269915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR156,00152,001725940.404,00
2010-05-2710015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR157,98157,002134254.029,16
2010-05-2810115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR153,30152,001118428.207,20
2010-05-3110215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR0,000,00110000,00
2010-06-0110315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR153,70153,0015741113.891,70
2010-06-0210415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR153,00153,001238458.752,00
2010-06-0310515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR149,96152,00482205330.661,80
2010-06-0410615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR150,00150,00621632.400,00
2010-06-0710715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR150,00150,00201225183.750,00
2010-06-0810815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR150,00149,001161992.850,00
2010-06-0910915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR146,00146,0068312.118,00
2010-06-1011015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR150,00148,001332949.350,00
2010-06-1111115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR150,00149,0098412.600,00
2010-06-1411215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR150,00150,0087911.850,00
2010-06-1511315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR150,00149,00913019.500,00
2010-06-1611415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,00154,001853382.615,00
2010-06-1711515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR151,23154,001217226.011,56
2010-06-1811615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR152,00153,001213220.064,00
2010-06-2111715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,00155,00827242.160,00
2010-06-2211815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR154,92152,0015161032.494.676,76
2010-06-2311915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR156,20156,00151758274.599,60
2010-06-2412015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR157,00156,00511017.270,00
2010-06-2812115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR157,00157,001112219.154,00
2010-06-2912215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,20154,00151111172.427,20
2010-06-3012315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR158,00158,00910316.274,00
2010-07-0112415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR159,94158,0032981156.901,14
2010-07-0212515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR158,10155,007629.802,20
2010-07-0512615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,00155,00710816.740,00
2010-07-0612715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,02154,004192.945,38
2010-07-0712815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR154,07154,006538.165,71
2010-07-0812915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR152,50153,00914421.960,00
2010-07-0913015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR154,00153,001011016.940,00
2010-07-1213115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,07154,0067111.009,97
2010-07-1313215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR154,00154,001618027.720,00
2010-07-1413315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,56154,001933351.801,48
2010-07-1513415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR146,50149,0096910.108,50
2010-07-1613515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR148,00147,001520330.044,00
2010-07-1913615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR146,93146,006527.640,36
2010-07-2013715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR143,87145,001212718.271,49
2010-07-2113815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR140,00140,003111415.960,00
2010-07-2213915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR139,97139,001314119.735,77
2010-07-2314015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR140,01140,0012608.400,60
2010-07-2614115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR136,00136,004212.856,00
2010-07-2714215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR139,00139,001240255.878,00
2010-07-2814315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR144,75138,002132446.899,00
2010-07-2914415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR139,00138,006547.506,00
2010-07-3014515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR136,24135,002321329.019,12
2010-08-0214615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR137,00136,00151229168.373,00
2010-08-0314715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR137,11137,005527.129,72
2010-08-0414815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR136,60138,00311178160.914,80
2010-08-0514915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR139,00138,00610214.178,00
2010-08-0615015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR138,04138,009618.420,44
2010-08-0915115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR138,62138,005577.901,34
2010-08-1015215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR137,64138,0015192.615,16
2010-08-1115315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR136,70137,0014618.338,70
2010-08-1215415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR137,06136,00111056144.735,36
2010-08-1315515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR138,00137,0093066423.108,00
2010-08-1615615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR138,54138,005192.632,26
2010-08-1715715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR138,60138,007233.187,80
2010-08-1815815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR138,00138,003320027.600,00
2010-08-1915915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR136,05136,003111916.189,95
2010-08-2025315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR136,00136,001115621.216,00
2010-08-2325415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR134,15137,009709.390,50
2010-08-2425515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR139,00137,003294.031,00
2010-08-2525615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR137,00137,001415220.824,00
2010-08-2625715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR137,10137,0082032278.587,20
2010-08-2725815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR136,50136,005212.866,50
2010-08-3025915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR136,40136,004172.318,80
2010-08-3126015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR137,04136,00152838388.919,52
2010-09-0126115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR139,00138,001028539.615,00
2010-09-0226215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR136,32136,00820227.536,64
2010-09-0326315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR136,40136,008638.593,20
2010-09-0626415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR135,12135,00127510.134,00
2010-09-0726515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR131,20132,00179412.332,80
2010-09-0826615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR135,00132,00831242.120,00
2010-09-0926715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR135,00136,001225033.750,00
2010-09-1026815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR139,00137,001335349.067,00
2010-09-1326915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR137,00137,00411215.344,00
2010-09-1427015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR138,00137,00911515.870,00
2010-09-1527115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR141,21140,001314220.051,82
2010-09-1627215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR140,00140,001010414.560,00
2010-09-1727315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR142,08141,008689.661,44
2010-09-2027415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR145,00144,003365.220,00
2010-09-2127515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR147,10146,002037855.603,80
2010-09-2227615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR152,90150,00959991.587,10
2010-09-2327715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR154,13153,002519029.284,70
2010-09-2427815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR153,10153,00118713.319,70
2010-09-2727915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR150,44150,00918527.831,40
2010-09-2828015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR153,00152,0051013154.989,00
2010-09-2928115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR150,50150,00813219.866,00
2010-09-3028215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR151,00150,0068012.080,00
2010-10-0128315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR148,00146,001011917.612,00
2010-10-0428415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR143,00142,0015880125.840,00
2010-10-0528515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR143,00142,0011760108.680,00
2010-10-0628615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR146,50142,002507.325,00
2010-10-0728715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR141,50141,005182.547,00
2010-10-0828815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR142,00140,006375.254,00
2010-10-1128915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR144,33143,005152.164,95
2010-10-1229015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR145,50145,001439457.327,00
2010-10-1329115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR152,00150,0012920139.840,00
2010-10-1429215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR151,00150,001216024.160,00
2010-10-1529315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR152,72151,001846170.403,92
2010-10-1829415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR152,70152,0078512.979,50
2010-10-1929515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR153,00152,001417727.081,00
2010-10-2029615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR153,80153,0010507.690,00
2010-10-2129715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR153,00152,007599.027,00
2010-10-2229815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR156,10155,001734854.322,80
2010-10-2529915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR156,40156,001866091.033.647,60
2010-10-2630015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR156,41155,002225239.415,32
2010-10-2730115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR158,00157,002148075.840,00
2010-10-2830215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,80160,0032652104.841,60
2010-10-2930315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR165,00164,0039612100.980,00
2010-11-0230415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR167,45167,00761683281.818,35
2010-11-0330515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR167,68167,001843572.940,80
2010-11-0430615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR157,00162,003203.140,00
2010-11-0530715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR156,00153,005304.680,00
2010-11-0830815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR156,90156,001114522.750,50
2010-11-0930915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,00155,005284.340,00
2010-11-1031015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR157,00155,0057912.403,00
2010-11-1131115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR159,43158,002036658.351,38
2010-11-1231215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR158,32155,0091210191.567,20
2010-11-1531315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR156,00155,001358290.792,00
2010-11-1631415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR156,00156,001249777.532,00
2010-11-1731515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,00155,00251088168.640,00
2010-11-1831615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR157,00156,00139615.072,00
2010-11-1931715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR159,10159,003154186.073,10
2010-11-2231815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR159,00159,003118829.892,00
2010-11-2331915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR159,00158,002426642.294,00
2010-11-2432015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR159,90159,004437660.122,40
2010-11-2532115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,07161,0020860139.380,20
2010-11-2632215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR156,40157,00812920.175,60
2010-11-2932315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR153,20155,009599.038,80
2010-11-3032415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR157,00156,00172648415.736,00
2010-12-0132515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR157,00159,00510115.857,00
2010-12-0232615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR157,00158,00131414221.998,00
2010-12-0632715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR150,000,00713219.800,00
2010-12-0732815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR149,000,004598.791,00
2010-12-0832915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR149,600,006456.732,00
2010-12-0933015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR151,050,005517.703,55
2010-12-1033115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR152,000,005619.272,00
2010-12-1333215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR153,150,00814422.053,60
2010-12-1433315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR152,050,00144045615.042,25
2010-12-1533415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,300,002333552.025,50
2010-12-1633515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,600,00464222678.053,20
2010-12-1733615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR165,000,00142337385.605,00
2010-12-2033715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR166,000,0024642106.572,00
2010-12-2133815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,000,003822235.964,00
2010-12-2233915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,000,001203.240,00
2010-12-2734115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR157,000,001511618.212,00
2010-12-2834215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,100,00824838.464,80
2010-12-2934315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR157,900,0010518.052,90
2010-12-3034415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR157,700,0030762120.167,40
2011-01-03115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR158,000,00728545.030,00
2011-01-04215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR159,000,0056510.335,00
2011-01-05315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR158,100,00492444386.396,40
2011-01-06415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR158,100,00417227.193,20
2011-01-07515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR154,000,00161748269.192,00
2011-01-10615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR153,000,00713220.196,00
2011-01-11715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,400,00614923.154,60
2011-01-12815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR154,000,0020813125.202,00
2011-01-13915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,000,005365.580,00
2011-01-141015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,000,007477.285,00
2011-01-171115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR159,800,00231120178.976,00
2011-01-181215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,000,001133453.440,00
2011-01-191315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR156,000,0066910.764,00
2011-01-201415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR154,000,001422033.880,00
2011-01-211515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR154,000,00101618249.172,00
2011-01-241615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR157,000,00211724270.668,00
2011-01-251715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR154,000,001313721.098,00
2011-01-261815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,000,002028544.175,00
2011-01-271915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,000,001133652.080,00
2011-01-282015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,000,001921933.945,00
2011-01-312115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR154,000,0048708109.032,00
2011-02-012215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,000,001959391.915,00
2011-02-022315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,000,0072075321.625,00
2011-02-032415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,000,004785681.328.040,00
2011-02-042515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR154,000,0015394596.076.686,00
2011-02-072615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR159,000,002937058.830,00
2011-02-092715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR164,600,00291703280.313,80
2011-02-102815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR156,050,002661195.346,55
2011-02-112915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,200,001519329.953,60
2011-02-143015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,050,00913821.396,90
2011-02-153115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR155,150,001228243.752,30
2011-02-163215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR158,000,0015890140.620,00
2011-02-173315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,000,001851482.240,00
2011-02-183415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR166,000,0043477957.933.970,00
2011-02-213515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR165,000,002435057.750,00
2011-02-223615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,100,003151983.091,90
2011-02-233715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,600,002339964.079,40
2011-02-243815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,000,00724539.200,00
2011-02-253915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,050,003353486.000,70
2011-02-284015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,200,001519431.078,80
2011-03-014115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,000,001111919.040,00
2011-03-024215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR159,900,008467.355,40
2011-03-034315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,000,007487.728,00
2011-03-044415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,000,00810717.120,00
2011-03-074515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,000,001426542.400,00
2011-03-084615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,000,001415224.472,00
2011-03-094715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR164,000,0026966158.424,00
2011-03-104815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR170,950,00411148196.250,60
2011-03-114915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR172,000,0048737126.764,00
2011-03-145015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,000,00119214.904,00
2011-03-155115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,100,001725641.241,60
2011-03-165215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR163,000,002535758.191,00
2011-03-175315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,200,001654187.750,20
2011-03-185415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR180,000,00794097737.460,00
2011-03-215515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR173,000,00181393240.989,00
2011-03-225615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR171,000,002932455.404,00
2011-03-235715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR169,900,001116027.184,00
2011-03-255915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR178,900,00251279228.813,10
2011-03-286015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR178,900,00000,00
2011-03-296115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR176,000,002436564.240,00
2011-03-306215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR179,900,0028852153.274,80
2011-03-316315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR175,000,00371372240.100,00
2011-04-016415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR177,000,00251131200.187,00
2011-04-046515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR176,500,0076611.649,00
2011-04-056615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR173,300,001218532.060,50
2011-04-066715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR172,000,00341455250.260,00
2011-04-076815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR172,800,001413423.155,20
2011-04-086915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR171,000,001619833.858,00
2011-04-117015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR171,000,00291738297.198,00
2011-04-127115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR170,000,00272380404.600,00
2011-04-137215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR171,000,001543374.043,00
2011-04-147315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR170,000,00551541261.970,00
2011-04-157415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR170,000,00961038176.460,00
2011-04-187515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR169,500,00139215.594,00
2011-04-197615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR166,200,001139966.313,80
2011-04-207715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR169,900,0052721122.497,90
2011-04-217815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR165,000,00342887476.355,00
2011-04-267915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR172,050,0028628108.047,40
2011-04-288015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR165,000,00372194362.010,00
2011-04-298115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR169,450,004477.964,15
2011-05-038215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR164,950,001454089.073,00
2011-05-048315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR158,600,001114623.155,60
2011-05-058415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR165,000,001962711.034.715,00
2011-05-068515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR168,000,0013886148.848,00
2011-05-098615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,000,006325.120,00
2011-05-108715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,300,00118413.633,20
2011-05-118815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR163,000,004264.238,00
2011-05-128915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR163,600,0030994162.618,40
2011-05-139015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR165,000,001558997.185,00
2011-05-169115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,300,002135556.906,50
2011-05-179215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,000,002245573.710,00
2011-05-189315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR167,400,0017648108.475,20
2011-05-199415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR166,150,00231951324.158,65
2011-05-209515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR167,200,00342026338.747,20
2011-05-239615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR167,500,001758597.987,50
2011-05-249715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR168,000,001414023.520,00
2011-05-259815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR168,200,007325.382,40
2011-05-269915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR170,000,00361238210.460,00
2011-05-2710015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR169,000,00381.352,00
2011-05-3010115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR169,800,001119533.111,00
2011-05-3110215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR166,500,001053589.077,50
2011-06-0110315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR165,000,008400696.611.385,00
2011-06-0210415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR164,900,008498.080,10
2011-06-0310515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR163,100,00168513.863,50
2011-06-0610615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR163,000,006384236.262.949,00
2011-06-0710715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR163,000,002059797.311,00
2011-06-0810815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR165,100,00371771292.392,10
2011-06-0910915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR173,500,00464401763.573,50
2011-06-1011015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR173,500,0019672116.592,00
2011-06-1311115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR173,250,00910017.325,00
2011-06-1411215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR173,000,002022839.444,00
2011-06-1511315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR174,200,001617831.007,60
2011-06-1611415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR176,150,00391382243.439,30
2011-06-1711515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR178,000,0034900160.200,00
2011-06-2011615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR175,150,001824242.386,30
2011-06-2111715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR178,000,001424743.966,00
2011-06-2211815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR177,050,001331655.947,80
2011-06-2311915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR175,500,00107312.811,50
2011-06-2412015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR175,000,001823340.775,00
2011-06-2712115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR170,000,0023510,00
2011-06-2812215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR163,400,001411218.300,80
2011-06-2912315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,050,00221751280.247,55
2011-06-3012415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,600,004243.854,40
2011-07-0112515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,000,00919431.428,00
2011-07-0412615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,350,0077011.364,50
2011-07-0512715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR165,000,0023724119.460,00
2011-07-0612815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,700,0011742120.723,40
2011-07-0712915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,000,001143470.308,00
2011-07-0813015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR164,600,0088714.320,20
2011-07-1113115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,600,001529247.479,20
2011-07-1213215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,000,002056190.882,00
2011-07-1313315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,100,005416.646,10
2011-07-1413415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,050,0097512.078,75
2011-07-1513515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,500,00451691274.787,50
2011-07-1813615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,000,00181371222.102,00
2011-07-1913715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,000,008457.200,00
2011-07-2013815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,050,001935757.494,85
2011-07-2113915-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR163,000,002025741.891,00
2011-07-2214015-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,950,00749480.497,30
2011-07-2514115-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR160,000,002051782.720,00
2011-07-2614215-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,000,0091930310.730,00
2011-07-2714315-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR158,700,00815224.122,40
2011-07-2814415-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR158,500,001710616.801,00
2011-07-2914515-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR158,000,00615724.806,00
2011-08-0114615-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR162,300,00161112180.477,60
2011-08-0214715-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR161,100,001214122.715,10
2011-08-0314815-Trg delnic-prva kotacijaC, redne delnice, v EURMELRSI0031100082MERCATOR165,000,004152.475,00