Tecajnica Ljubljanske borze za VP 'PDKR'
DATUM | ST TEC | TIER | TYPE | VP | ISIN | IZDAJAT | ZADNJI | ZADNJI SIT | POVP | POVP SIT | ST POSLOV | KOLICINA | PROMET | PROMET SIT | SRED TECAJ |
2003-11-05 | 212 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,12 | 500,00 | 2,09 | 493,00 | 0 | 1183 | 2.508,47 | 591.500,00 | 235,8007 |
2003-11-06 | 213 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,29 | 540,00 | 2,36 | 556,00 | 0 | 8490 | 19.440,32 | 4.584.600,00 | 235,8294 |
2003-11-07 | 214 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,42 | 570,00 | 2,42 | 570,00 | 0 | 4152 | 10.033,87 | 2.366.640,00 | 235,8652 |
2003-11-10 | 215 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,33 | 550,00 | 2,40 | 565,00 | 0 | 8189 | 19.093,50 | 4.503.950,00 | 235,8892 |
2003-11-11 | 216 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,37 | 560,00 | 2,33 | 550,00 | 0 | 8797 | 20.881,85 | 4.926.320,00 | 235,9140 |
2003-11-12 | 217 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,31 | 546,00 | 2,33 | 550,00 | 0 | 4867 | 11.262,99 | 2.657.382,00 | 235,9393 |
2003-11-13 | 218 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,33 | 550,00 | 2,33 | 549,00 | 0 | 2100 | 4.894,69 | 1.155.000,00 | 235,9698 |
2003-11-14 | 219 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,39 | 565,00 | 2,38 | 561,00 | 0 | 3304 | 7.910,07 | 1.866.760,00 | 235,9978 |
2003-11-17 | 220 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,37 | 560,00 | 2,37 | 559,00 | 0 | 3277 | 7.775,68 | 1.835.120,00 | 236,0077 |
2003-11-18 | 221 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,33 | 551,00 | 2,33 | 551,00 | 0 | 2374 | 5.541,88 | 1.308.074,00 | 236,0344 |
2003-11-19 | 222 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,29 | 540,00 | 2,30 | 544,00 | 0 | 3373 | 7.716,14 | 1.821.420,00 | 236,0532 |
2003-11-20 | 223 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,27 | 535,00 | 2,30 | 544,00 | 0 | 12744 | 28.881,57 | 6.818.040,00 | 236,0689 |
2003-11-21 | 224 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,29 | 540,30 | 2,30 | 543,00 | 0 | 5157 | 11.801,94 | 2.786.327,10 | 236,0906 |
2003-11-24 | 225 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,31 | 545,00 | 2,32 | 547,00 | 0 | 3592 | 8.291,02 | 1.957.640,00 | 236,1156 |
2003-11-25 | 226 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,35 | 555,00 | 2,32 | 549,00 | 0 | 10836 | 25.468,15 | 6.013.980,00 | 236,1373 |
2003-11-26 | 227 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,33 | 550,00 | 2,32 | 549,00 | 0 | 42207 | 98.295,21 | 23.213.850,00 | 236,1646 |
2003-11-27 | 228 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,31 | 545,00 | 2,32 | 548,00 | 0 | 4660 | 10.752,59 | 2.539.700,00 | 236,1942 |
2003-11-28 | 229 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,33 | 550,00 | 2,32 | 549,00 | 0 | 11931 | 27.779,40 | 6.562.050,00 | 236,2200 |
2003-12-01 | 230 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,31 | 546,10 | 2,32 | 548,00 | 0 | 3222 | 7.447,97 | 1.759.534,20 | 236,2436 |
2003-12-02 | 231 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,31 | 545,00 | 2,30 | 544,00 | 0 | 6907 | 15.932,28 | 3.764.315,00 | 236,2697 |
2003-12-03 | 232 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,26 | 535,10 | 2,30 | 543,00 | 0 | 5278 | 11.952,28 | 2.824.257,80 | 236,2945 |
2003-12-04 | 233 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,29 | 542,00 | 2,29 | 542,00 | 0 | 6893 | 15.808,83 | 3.736.006,00 | 236,3240 |
2003-12-05 | 234 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,25 | 531,00 | 2,28 | 540,00 | 0 | 4158 | 9.341,73 | 2.207.898,00 | 236,3478 |
2003-12-08 | 235 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,33 | 550,00 | 2,27 | 537,00 | 0 | 9624 | 22.393,46 | 5.293.200,00 | 236,3726 |
2003-12-09 | 236 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,26 | 533,50 | 2,27 | 537,00 | 0 | 8452 | 19.074,32 | 4.509.142,00 | 236,3986 |
2003-12-10 | 237 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,26 | 534,10 | 2,25 | 533,00 | 0 | 2449 | 5.532,58 | 1.308.010,90 | 236,4196 |
2003-12-11 | 238 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,37 | 560,00 | 2,33 | 552,00 | 0 | 23655 | 56.026,29 | 13.246.800,00 | 236,4390 |
2003-12-12 | 239 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,37 | 560,00 | 2,35 | 556,00 | 0 | 9647 | 22.846,20 | 5.402.320,00 | 236,4647 |
2003-12-15 | 240 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,33 | 551,10 | 2,35 | 556,00 | 0 | 4187 | 9.757,26 | 2.307.455,70 | 236,4860 |
2003-12-16 | 241 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,22 | 525,00 | 2,30 | 543,00 | 0 | 9202 | 20.427,04 | 4.831.050,00 | 236,5027 |
2003-12-17 | 242 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,24 | 530,00 | 2,25 | 532,00 | 0 | 6294 | 14.103,41 | 3.335.820,00 | 236,5257 |
2003-12-18 | 243 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,24 | 530,00 | 2,24 | 529,00 | 0 | 1656 | 3.710,36 | 877.680,00 | 236,5485 |
2003-12-19 | 244 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,20 | 520,00 | 2,22 | 524,00 | 0 | 2222 | 4.884,37 | 1.155.440,00 | 236,5586 |
2003-12-22 | 245 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,29 | 541,10 | 2,38 | 563,00 | 0 | 8136 | 18.608,50 | 4.402.389,60 | 236,5795 |
2003-12-23 | 246 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,32 | 550,10 | 2,35 | 556,00 | 0 | 8290 | 19.274,20 | 4.560.329,00 | 236,6028 |
2003-12-24 | 247 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,32 | 549,20 | 2,34 | 553,00 | 0 | 25764 | 59.797,52 | 14.149.588,80 | 236,6250 |
2003-12-29 | 248 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,27 | 536,20 | 2,32 | 549,00 | 0 | 115956 | 262.717,68 | 62.175.607,20 | 236,6632 |
2003-12-30 | 249 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,28 | 540,10 | 2,33 | 552,00 | 0 | 3210 | 7.324,85 | 1.733.721,00 | 236,6903 |
2004-01-05 | 1 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,32 | 550,00 | 2,31 | 547,00 | 0 | 1855 | 4.308,83 | 1.020.250,00 | 236,7810 |
2004-01-06 | 2 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,32 | 550,00 | 2,32 | 550,00 | 0 | 904 | 2.099,59 | 497.200,00 | 236,8076 |
2004-01-07 | 3 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,30 | 545,00 | 2,36 | 559,00 | 0 | 4564 | 10.502,64 | 2.487.380,00 | 236,8338 |
2004-01-08 | 4 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,32 | 550,10 | 2,36 | 560,00 | 0 | 13250 | 30.771,26 | 7.288.825,00 | 236,8712 |
2004-01-09 | 5 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,35 | 557,10 | 2,42 | 573,00 | 0 | 4815 | 11.323,20 | 2.682.436,50 | 236,8974 |
2004-01-12 | 6 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,38 | 565,00 | 2,42 | 574,00 | 0 | 3500 | 8.346,77 | 1.977.500,00 | 236,9179 |
2004-01-13 | 7 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,45 | 580,00 | 2,44 | 579,00 | 0 | 8176 | 20.013,47 | 4.742.080,00 | 236,9444 |
2004-01-14 | 8 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,46 | 582,00 | 2,45 | 581,00 | 0 | 4825 | 11.849,75 | 2.808.150,00 | 236,9796 |
2004-01-15 | 9 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,49 | 589,00 | 2,47 | 586,00 | 0 | 5032 | 12.505,52 | 2.963.848,00 | 237,0031 |
2004-01-16 | 10 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,49 | 590,00 | 2,49 | 590,00 | 0 | 11078 | 27.576,48 | 6.536.020,00 | 237,0143 |
2004-01-19 | 11 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,51 | 595,50 | 2,51 | 594,00 | 0 | 3642 | 9.149,79 | 2.168.811,00 | 237,0339 |
2004-01-20 | 12 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,49 | 590,10 | 2,51 | 594,00 | 0 | 2926 | 7.283,41 | 1.726.632,60 | 237,0638 |
2004-01-21 | 13 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,53 | 599,00 | 2,48 | 588,00 | 0 | 1725 | 4.358,08 | 1.033.275,00 | 237,0943 |
2004-01-22 | 14 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,47 | 586,00 | 2,47 | 585,00 | 0 | 1674 | 4.137,01 | 980.964,00 | 237,1188 |
2004-01-23 | 15 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,57 | 610,00 | 2,53 | 600,00 | 0 | 2516 | 6.472,08 | 1.534.760,00 | 237,1355 |
2004-01-26 | 16 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,55 | 605,00 | 2,53 | 601,00 | 0 | 2384 | 6.081,87 | 1.442.320,00 | 237,1507 |
2004-01-27 | 17 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,57 | 610,00 | 2,57 | 609,00 | 0 | 4548 | 11.697,16 | 2.774.280,00 | 237,1755 |
2004-01-28 | 18 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,53 | 601,20 | 2,54 | 602,00 | 0 | 46327 | 117.418,33 | 27.851.792,40 | 237,2014 |
2004-01-29 | 19 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,51 | 595,00 | 2,50 | 592,00 | 0 | 1612 | 4.043,25 | 959.140,00 | 237,2198 |
2004-01-30 | 20 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,53 | 600,20 | 2,53 | 600,00 | 0 | 2769 | 7.005,44 | 1.661.953,80 | 237,2375 |
2004-02-02 | 21 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,53 | 600,00 | 2,53 | 600,00 | 0 | 6059 | 15.323,64 | 3.635.400,00 | 237,2413 |
2004-02-03 | 22 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,51 | 596,50 | 2,52 | 598,00 | 0 | 4538 | 11.409,27 | 2.706.917,00 | 237,2559 |
2004-02-04 | 23 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,55 | 605,10 | 2,54 | 602,00 | 0 | 5375 | 13.708,41 | 3.252.412,50 | 237,2567 |
2004-02-05 | 24 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,53 | 600,80 | 2,53 | 600,00 | 0 | 12358 | 31.291,76 | 7.424.686,40 | 237,2729 |
2004-02-06 | 25 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,51 | 595,10 | 2,51 | 596,00 | 0 | 2773 | 6.954,56 | 1.650.212,30 | 237,2849 |
2004-02-09 | 26 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,43 | 576,30 | 2,48 | 589,00 | 0 | 4858 | 11.798,04 | 2.799.665,40 | 237,2991 |
2004-02-10 | 27 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,36 | 561,00 | 2,39 | 568,00 | 0 | 5467 | 12.923,87 | 3.066.987,00 | 237,3119 |
2004-02-11 | 28 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,38 | 565,00 | 2,34 | 556,00 | 0 | 4501 | 10.715,64 | 2.543.065,00 | 237,3228 |
2004-02-12 | 29 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,39 | 567,60 | 2,38 | 565,00 | 0 | 5687 | 13.600,61 | 3.227.941,20 | 237,3379 |
2004-02-13 | 30 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,41 | 571,70 | 2,41 | 572,00 | 0 | 3593 | 8.654,39 | 2.054.118,10 | 237,3498 |
2004-02-16 | 31 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,40 | 570,10 | 2,45 | 581,00 | 0 | 12106 | 29.075,98 | 6.901.630,60 | 237,3654 |
2004-02-17 | 32 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,44 | 580,00 | 2,42 | 574,00 | 0 | 5128 | 12.529,63 | 2.974.240,00 | 237,3765 |
2004-02-18 | 33 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,42 | 574,20 | 2,42 | 575,00 | 0 | 5076 | 12.277,40 | 2.914.639,20 | 237,3988 |
2004-02-19 | 34 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,45 | 582,50 | 2,45 | 581,00 | 0 | 3729 | 9.149,32 | 2.172.142,50 | 237,4103 |
2004-02-20 | 35 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,44 | 580,00 | 2,45 | 581,00 | 0 | 2993 | 7.311,37 | 1.735.940,00 | 237,4301 |
2004-02-23 | 36 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,43 | 577,20 | 2,43 | 577,00 | 0 | 6711 | 16.313,17 | 3.873.589,20 | 237,4517 |
2004-02-24 | 37 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,45 | 581,10 | 2,44 | 579,00 | 0 | 4933 | 12.071,10 | 2.866.566,30 | 237,4734 |
2004-02-25 | 38 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,43 | 577,30 | 2,43 | 576,00 | 0 | 2722 | 6.616,45 | 1.571.410,60 | 237,5006 |
2004-02-26 | 39 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,42 | 576,00 | 2,43 | 577,00 | 0 | 2930 | 7.105,17 | 1.687.680,00 | 237,5285 |
2004-02-27 | 40 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,42 | 575,00 | 2,42 | 576,00 | 0 | 2327 | 5.632,40 | 1.338.025,00 | 237,5586 |
2004-03-01 | 41 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,40 | 570,00 | 2,42 | 574,00 | 0 | 4049 | 9.713,76 | 2.307.930,00 | 237,5938 |
2004-03-02 | 42 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,42 | 574,40 | 2,41 | 573,00 | 0 | 2623 | 6.340,53 | 1.506.651,20 | 237,6224 |
2004-03-03 | 43 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,42 | 575,50 | 2,42 | 575,00 | 0 | 7969 | 19.298,18 | 4.586.159,50 | 237,6473 |
2004-03-04 | 44 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,36 | 562,00 | 2,39 | 568,00 | 0 | 5132 | 12.134,89 | 2.884.184,00 | 237,6770 |
2004-03-05 | 45 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,39 | 567,20 | 2,38 | 566,00 | 0 | 3275 | 7.814,53 | 1.857.580,00 | 237,7085 |
2004-03-08 | 46 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,40 | 571,40 | 2,40 | 570,00 | 0 | 2843 | 6.833,32 | 1.624.490,20 | 237,7307 |
2004-03-09 | 47 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,46 | 585,00 | 2,40 | 570,00 | 0 | 5418 | 13.331,02 | 3.169.530,00 | 237,7560 |
2004-03-10 | 48 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,40 | 571,40 | 2,41 | 573,00 | 0 | 5524 | 13.274,59 | 3.156.413,60 | 237,7787 |
2004-03-11 | 49 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,40 | 571,00 | 2,41 | 573,00 | 0 | 3419 | 8.209,75 | 1.952.249,00 | 237,7963 |
2004-03-12 | 50 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,40 | 570,10 | 2,40 | 570,00 | 0 | 3573 | 8.565,48 | 2.036.967,30 | 237,8111 |
2004-03-15 | 51 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,39 | 567,30 | 2,38 | 567,00 | 0 | 3175 | 7.573,47 | 1.801.177,50 | 237,8274 |
2004-03-16 | 52 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,38 | 565,30 | 2,36 | 562,00 | 0 | 3577 | 8.501,99 | 2.022.078,10 | 237,8359 |
2004-03-17 | 53 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,38 | 566,00 | 2,37 | 564,00 | 0 | 3428 | 8.157,42 | 1.940.248,00 | 237,8507 |
2004-03-18 | 54 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,38 | 567,00 | 2,38 | 566,00 | 0 | 2557 | 6.095,31 | 1.449.819,00 | 237,8581 |
2004-03-19 | 55 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,38 | 565,50 | 2,38 | 565,00 | 0 | 5207 | 12.379,27 | 2.944.558,50 | 237,8621 |
2004-03-22 | 56 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,39 | 569,20 | 2,39 | 569,00 | 0 | 3008 | 7.197,89 | 1.712.153,60 | 237,8689 |
2004-03-23 | 57 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,38 | 567,00 | 2,38 | 567,00 | 0 | 3756 | 8.952,69 | 2.129.652,00 | 237,8785 |
2004-03-24 | 58 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,38 | 567,00 | 2,38 | 566,00 | 0 | 4220 | 10.058,25 | 2.392.740,00 | 237,8884 |
2004-03-25 | 59 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,38 | 567,00 | 2,38 | 566,00 | 0 | 5827 | 13.887,51 | 3.303.909,00 | 237,9051 |
2004-03-26 | 60 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,34 | 557,70 | 2,37 | 563,00 | 0 | 2892 | 6.778,99 | 1.612.868,40 | 237,9215 |
2004-03-29 | 61 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,35 | 560,30 | 2,35 | 560,00 | 0 | 3386 | 7.973,56 | 1.897.175,80 | 237,9333 |
2004-03-30 | 62 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,31 | 550,10 | 2,32 | 552,00 | 0 | 2752 | 6.361,88 | 1.513.875,20 | 237,9602 |
2004-03-31 | 63 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,30 | 546,50 | 2,29 | 546,00 | 0 | 3167 | 7.272,77 | 1.730.765,50 | 237,9789 |
2004-04-01 | 64 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,34 | 558,00 | 2,31 | 550,00 | 0 | 2422 | 5.678,28 | 1.351.476,00 | 238,0078 |
2004-04-02 | 65 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,38 | 567,10 | 2,37 | 564,00 | 0 | 2094 | 4.988,68 | 1.187.507,40 | 238,0405 |
2004-04-05 | 66 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,39 | 569,20 | 2,38 | 567,00 | 0 | 1714 | 4.098,08 | 975.608,80 | 238,0650 |
2004-04-06 | 67 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,40 | 570,50 | 2,41 | 573,00 | 0 | 7080 | 16.964,74 | 4.039.140,00 | 238,0903 |
2004-04-07 | 68 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,35 | 560,00 | 2,37 | 565,00 | 0 | 2010 | 4.727,08 | 1.125.600,00 | 238,1174 |
2004-04-08 | 69 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,34 | 557,00 | 2,35 | 559,00 | 0 | 2202 | 5.150,43 | 1.226.514,00 | 238,1381 |
2004-04-09 | 70 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,34 | 558,20 | 2,35 | 559,00 | 0 | 2849 | 6.677,76 | 1.590.311,80 | 238,1506 |
2004-04-13 | 71 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,37 | 565,20 | 2,37 | 564,00 | 0 | 2327 | 5.521,97 | 1.315.220,40 | 238,1796 |
2004-04-14 | 72 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,36 | 563,10 | 2,37 | 564,00 | 0 | 2396 | 5.664,15 | 1.349.187,60 | 238,1978 |
2004-04-15 | 73 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,33 | 555,40 | 2,33 | 556,00 | 0 | 2237 | 5.215,79 | 1.242.429,80 | 238,2057 |
2004-04-16 | 74 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,34 | 557,10 | 2,34 | 558,00 | 0 | 5159 | 12.065,58 | 2.874.078,90 | 238,2048 |
2004-04-19 | 75 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,34 | 558,50 | 2,34 | 558,00 | 0 | 2877 | 6.745,20 | 1.606.804,50 | 238,2145 |
2004-04-20 | 76 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,34 | 557,10 | 2,34 | 557,00 | 0 | 4914 | 11.491,80 | 2.737.589,40 | 238,2211 |
2004-04-21 | 77 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,34 | 557,10 | 2,34 | 558,00 | 0 | 4870 | 11.388,71 | 2.713.077,00 | 238,2251 |
2004-04-22 | 78 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,35 | 559,00 | 2,35 | 559,00 | 0 | 4641 | 10.890,00 | 2.594.319,00 | 238,2295 |
2004-04-23 | 79 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,36 | 561,70 | 2,35 | 560,00 | 0 | 2541 | 5.990,77 | 1.427.279,70 | 238,2463 |
2004-04-26 | 80 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,34 | 558,00 | 2,34 | 558,00 | 0 | 2638 | 6.178,17 | 1.472.004,00 | 238,2590 |
2004-04-28 | 81 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,31 | 550,40 | 2,31 | 551,00 | 0 | 2148 | 4.961,79 | 1.182.259,20 | 238,2727 |
2004-04-29 | 82 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,27 | 540,00 | 2,29 | 546,00 | 0 | 9741 | 22.074,19 | 5.260.140,00 | 238,2937 |
2004-04-30 | 83 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,25 | 535,20 | 2,30 | 548,00 | 0 | 23459 | 52.682,46 | 12.555.256,80 | 238,3195 |
2004-05-03 | 84 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,27 | 540,00 | 2,27 | 540,00 | 0 | 704 | 1.595,04 | 380.160,00 | 238,3382 |
2004-05-04 | 85 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,28 | 543,20 | 2,27 | 542,00 | 0 | 3544 | 8.076,43 | 1.925.100,80 | 238,3604 |
2004-05-05 | 86 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,29 | 545,00 | 2,29 | 545,00 | 0 | 4670 | 10.676,61 | 2.545.150,00 | 238,3857 |
2004-05-06 | 87 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,28 | 542,80 | 2,28 | 543,00 | 0 | 2512 | 5.719,28 | 1.363.513,60 | 238,4064 |
2004-05-07 | 88 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,23 | 532,00 | 2,24 | 535,00 | 0 | 4693 | 10.471,37 | 2.496.676,00 | 238,4287 |
2004-05-10 | 89 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,23 | 531,00 | 2,22 | 530,00 | 0 | 4755 | 10.588,85 | 2.524.905,00 | 238,4495 |
2004-05-11 | 90 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,22 | 530,10 | 2,22 | 530,00 | 0 | 1596 | 3.547,85 | 846.039,60 | 238,4653 |
2004-05-12 | 91 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,21 | 526,20 | 2,21 | 527,00 | 0 | 4170 | 9.201,21 | 2.194.254,00 | 238,4744 |
2004-05-13 | 92 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,18 | 520,10 | 2,18 | 521,00 | 0 | 2074 | 4.523,02 | 1.078.687,40 | 238,4881 |
2004-05-14 | 93 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,16 | 515,00 | 2,16 | 514,00 | 0 | 4516 | 9.751,33 | 2.325.740,00 | 238,5049 |
2004-05-17 | 94 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,10 | 500,10 | 2,13 | 507,00 | 0 | 8783 | 18.415,57 | 4.392.378,30 | 238,5144 |
2004-05-18 | 95 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,05 | 488,10 | 2,06 | 492,00 | 0 | 4187 | 8.567,98 | 2.043.674,70 | 238,5247 |
2004-05-19 | 96 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,14 | 510,00 | 2,07 | 494,00 | 0 | 2963 | 6.335,14 | 1.511.130,00 | 238,5313 |
2004-05-20 | 97 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,10 | 500,60 | 2,10 | 500,00 | 0 | 3039 | 6.377,57 | 1.521.323,40 | 238,5429 |
2004-05-21 | 98 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,14 | 510,00 | 2,11 | 503,00 | 0 | 2382 | 5.092,44 | 1.214.820,00 | 238,5538 |
2004-05-24 | 99 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,02 | 483,00 | 2,06 | 492,00 | 0 | 1976 | 4.000,63 | 954.408,00 | 238,5642 |
2004-05-25 | 100 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,07 | 494,00 | 2,04 | 487,00 | 0 | 1603 | 3.319,20 | 791.882,00 | 238,5760 |
2004-05-26 | 101 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 1,97 | 470,00 | 1,97 | 471,00 | 0 | 2217 | 4.367,28 | 1.041.990,00 | 238,5900 |
2004-05-27 | 102 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,00 | 478,00 | 1,99 | 476,00 | 0 | 1643 | 3.291,44 | 785.354,00 | 238,6048 |
2004-05-28 | 103 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,03 | 485,10 | 2,00 | 477,00 | 0 | 1461 | 2.970,20 | 708.731,10 | 238,6142 |
2004-05-31 | 104 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 1,97 | 470,00 | 1,97 | 470,00 | 0 | 2723 | 5.363,07 | 1.279.810,00 | 238,6337 |
2004-06-01 | 105 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 1,99 | 475,10 | 1,98 | 473,00 | 0 | 2035 | 4.051,20 | 966.828,50 | 238,6525 |
2004-06-02 | 106 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,09 | 498,90 | 2,02 | 482,00 | 0 | 1465 | 3.062,02 | 730.888,50 | 238,6951 |
2004-06-03 | 107 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,11 | 502,80 | 2,09 | 499,00 | 0 | 6192 | 13.042,50 | 3.113.337,60 | 238,7071 |
2004-06-04 | 108 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,13 | 508,00 | 2,11 | 503,00 | 0 | 1061 | 2.257,72 | 538.988,00 | 238,7309 |
2004-06-07 | 109 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,25 | 537,40 | 2,25 | 538,00 | 0 | 5093 | 11.463,68 | 2.736.978,20 | 238,7522 |
2004-06-08 | 110 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,24 | 535,10 | 2,27 | 543,00 | 0 | 2958 | 6.629,04 | 1.582.825,80 | 238,7716 |
2004-06-09 | 111 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,22 | 530,00 | 2,22 | 529,00 | 0 | 1738 | 3.857,53 | 921.140,00 | 238,7899 |
2004-06-10 | 112 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,26 | 540,00 | 2,23 | 533,00 | 0 | 1676 | 3.789,81 | 905.040,00 | 238,8085 |
2004-06-11 | 113 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,22 | 530,40 | 2,24 | 536,00 | 0 | 2213 | 4.914,84 | 1.173.775,20 | 238,8226 |
2004-06-14 | 114 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,18 | 520,10 | 2,21 | 527,00 | 0 | 3682 | 8.017,85 | 1.915.008,20 | 238,8431 |
2004-06-15 | 115 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,18 | 520,00 | 2,18 | 520,00 | 0 | 2435 | 5.301,03 | 1.266.200,00 | 238,8594 |
2004-06-16 | 116 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,16 | 517,00 | 2,16 | 516,00 | 0 | 820 | 1.774,85 | 423.940,00 | 238,8599 |
2004-06-17 | 117 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,18 | 520,00 | 2,19 | 522,00 | 0 | 6503 | 14.156,11 | 3.381.560,00 | 238,8764 |
2004-06-18 | 118 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,16 | 516,00 | 2,16 | 515,00 | 0 | 1107 | 2.391,14 | 571.212,00 | 238,8872 |
2004-06-21 | 119 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,12 | 507,10 | 2,14 | 512,00 | 0 | 2980 | 6.325,15 | 1.511.158,00 | 238,9127 |
2004-06-22 | 120 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,13 | 508,30 | 2,13 | 508,00 | 0 | 2500 | 5.318,42 | 1.270.750,00 | 238,9337 |
2004-06-23 | 121 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,07 | 494,00 | 2,09 | 499,00 | 0 | 2285 | 4.723,73 | 1.128.790,00 | 238,9616 |
2004-06-24 | 122 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,08 | 496,00 | 2,08 | 496,00 | 0 | 854 | 1.772,35 | 423.584,00 | 238,9955 |
2004-06-28 | 123 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,06 | 493,30 | 2,05 | 491,00 | 0 | 1591 | 3.283,11 | 784.840,30 | 239,0537 |
2004-06-29 | 124 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,04 | 487,70 | 2,06 | 493,00 | 0 | 4191 | 8.547,57 | 2.043.950,70 | 239,1265 |
2004-06-30 | 125 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,05 | 490,10 | 2,04 | 489,00 | 0 | 1283 | 2.628,60 | 628.798,30 | 239,2138 |
2004-07-01 | 126 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,05 | 490,20 | 2,05 | 490,00 | 0 | 2514 | 5.149,87 | 1.232.362,80 | 239,2996 |
2004-07-02 | 127 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,08 | 498,20 | 2,09 | 500,00 | 0 | 2436 | 5.069,51 | 1.213.615,20 | 239,3951 |
2004-07-05 | 128 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,13 | 510,00 | 2,11 | 505,00 | 0 | 4095 | 8.720,97 | 2.088.450,00 | 239,4744 |
2004-07-06 | 129 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,09 | 501,50 | 2,11 | 506,00 | 0 | 6612 | 13.841,74 | 3.315.918,00 | 239,5593 |
2004-07-07 | 130 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,11 | 506,00 | 2,09 | 500,00 | 0 | 3122 | 6.592,50 | 1.579.732,00 | 239,6256 |
2004-07-08 | 131 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,13 | 510,00 | 2,12 | 507,00 | 0 | 11432 | 24.323,99 | 5.830.320,00 | 239,6942 |
2004-07-09 | 132 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,11 | 505,00 | 2,09 | 502,00 | 0 | 1511 | 3.182,69 | 763.055,00 | 239,7519 |
2004-07-12 | 133 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,09 | 500,00 | 2,09 | 502,00 | 0 | 3633 | 7.576,61 | 1.816.500,00 | 239,7509 |
2004-07-13 | 134 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,10 | 503,00 | 2,09 | 502,00 | 0 | 1982 | 4.158,06 | 996.946,00 | 239,7621 |
2004-07-14 | 135 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,10 | 503,00 | 2,10 | 504,00 | 0 | 2666 | 5.592,83 | 1.340.998,00 | 239,7709 |
2004-07-15 | 136 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,11 | 505,10 | 2,11 | 505,00 | 0 | 2584 | 5.443,72 | 1.305.178,40 | 239,7585 |
2004-07-16 | 137 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,11 | 505,00 | 2,11 | 505,00 | 0 | 1373 | 2.892,07 | 693.365,00 | 239,7467 |
2004-07-19 | 138 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,09 | 502,20 | 2,09 | 502,00 | 0 | 1703 | 3.567,43 | 855.246,60 | 239,7373 |
2004-07-20 | 139 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,12 | 508,50 | 2,11 | 507,00 | 0 | 1975 | 4.189,20 | 1.004.287,50 | 239,7325 |
2004-07-21 | 140 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,11 | 507,00 | 2,11 | 507,00 | 0 | 867 | 1.833,58 | 439.569,00 | 239,7321 |
2004-07-22 | 141 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,13 | 510,00 | 2,12 | 509,00 | 0 | 5290 | 11.254,10 | 2.697.900,00 | 239,7259 |
2004-07-23 | 142 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,12 | 507,10 | 2,12 | 509,00 | 0 | 1210 | 2.559,41 | 613.591,00 | 239,7390 |
2004-07-26 | 143 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,11 | 506,30 | 2,11 | 505,00 | 0 | 1020 | 2.154,08 | 516.426,00 | 239,7434 |
2004-07-27 | 144 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,12 | 508,70 | 2,12 | 509,00 | 0 | 6534 | 13.863,67 | 3.323.845,80 | 239,7523 |
2004-07-28 | 145 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,12 | 508,00 | 2,12 | 508,00 | 0 | 1556 | 3.296,74 | 790.448,00 | 239,7666 |
2004-07-29 | 146 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,04 | 488,00 | 2,05 | 491,00 | 0 | 27563 | 56.094,34 | 13.450.744,00 | 239,7879 |
2004-07-30 | 147 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,06 | 495,00 | 2,06 | 494,00 | 0 | 1014 | 2.093,10 | 501.930,00 | 239,8019 |
2004-08-02 | 148 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,05 | 492,00 | 2,04 | 489,00 | 0 | 2249 | 4.614,08 | 1.106.508,00 | 239,8113 |
2004-08-03 | 149 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,03 | 486,00 | 2,03 | 488,00 | 0 | 4698 | 9.520,45 | 2.283.228,00 | 239,8236 |
2004-08-04 | 150 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,04 | 490,00 | 2,04 | 489,00 | 0 | 5156 | 10.534,23 | 2.526.440,00 | 239,8315 |
2004-08-05 | 151 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,02 | 484,80 | 2,02 | 485,00 | 0 | 1856 | 3.751,55 | 899.788,80 | 239,8446 |
2004-08-06 | 152 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,02 | 485,10 | 2,02 | 485,00 | 0 | 941 | 1.903,32 | 456.479,10 | 239,8336 |
2004-08-09 | 153 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,02 | 485,00 | 2,03 | 488,00 | 0 | 1504 | 3.041,39 | 729.440,00 | 239,8374 |
2004-08-10 | 154 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,03 | 486,00 | 2,02 | 485,00 | 0 | 533 | 1.080,04 | 259.038,00 | 239,8403 |
2004-08-11 | 155 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,03 | 488,00 | 2,03 | 486,00 | 0 | 1597 | 3.249,43 | 779.336,00 | 239,8375 |
2004-08-12 | 156 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,03 | 488,00 | 2,03 | 488,00 | 0 | 579 | 1.178,11 | 282.552,00 | 239,8346 |
2004-08-13 | 157 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,04 | 488,10 | 2,03 | 488,00 | 0 | 1858 | 3.781,41 | 906.889,80 | 239,8286 |
2004-08-16 | 158 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,01 | 481,50 | 2,02 | 485,00 | 0 | 4411 | 8.856,02 | 2.123.896,50 | 239,8252 |
2004-08-17 | 159 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,02 | 485,00 | 2,01 | 482,00 | 0 | 2229 | 4.507,90 | 1.081.065,00 | 239,8155 |
2004-08-18 | 160 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,03 | 486,10 | 2,04 | 488,00 | 0 | 1208 | 2.448,74 | 587.208,80 | 239,8004 |
2004-08-19 | 161 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,04 | 490,20 | 2,04 | 490,00 | 0 | 3041 | 6.216,36 | 1.490.698,20 | 239,8024 |
2004-08-20 | 162 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,04 | 490,00 | 2,04 | 490,00 | 0 | 1414 | 2.889,31 | 692.860,00 | 239,8008 |
2004-08-23 | 163 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,03 | 486,00 | 2,03 | 486,00 | 0 | 1561 | 3.163,73 | 758.646,00 | 239,7946 |
2004-08-24 | 164 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,03 | 486,30 | 2,03 | 486,00 | 0 | 2973 | 6.029,24 | 1.445.769,90 | 239,7930 |
2004-08-25 | 165 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,09 | 500,00 | 2,04 | 488,00 | 0 | 1582 | 3.298,75 | 791.000,00 | 239,7881 |
2004-08-26 | 166 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,03 | 487,30 | 2,04 | 489,00 | 0 | 1229 | 2.497,56 | 598.891,70 | 239,7910 |
2004-08-27 | 167 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,09 | 500,00 | 2,06 | 493,00 | 0 | 718 | 1.497,09 | 359.000,00 | 239,7981 |
2004-08-31 | 169 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,11 | 507,00 | 2,13 | 510,00 | 0 | 3952 | 8.354,78 | 2.003.664,00 | 239,8225 |
2004-09-01 | 170 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,13 | 511,00 | 2,14 | 513,00 | 0 | 1385 | 2.951,17 | 707.735,00 | 239,8150 |
2004-09-02 | 171 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,17 | 519,70 | 2,16 | 519,00 | 0 | 4781 | 10.360,86 | 2.484.685,70 | 239,8146 |
2004-09-06 | 173 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,13 | 512,00 | 2,13 | 510,00 | 0 | 1522 | 3.249,38 | 779.264,00 | 239,8193 |
2004-09-07 | 174 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,13 | 510,50 | 2,13 | 511,00 | 0 | 1437 | 3.058,82 | 733.588,50 | 239,8271 |
2004-09-08 | 175 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,15 | 516,10 | 2,16 | 518,00 | 0 | 9598 | 20.654,20 | 4.953.527,80 | 239,8315 |
2004-09-09 | 176 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,17 | 520,00 | 2,16 | 517,00 | 0 | 1909 | 4.139,12 | 992.680,00 | 239,8289 |
2004-09-10 | 177 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,18 | 522,20 | 2,17 | 521,00 | 0 | 2377 | 5.175,49 | 1.241.269,40 | 239,8359 |
2004-09-13 | 178 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,21 | 530,00 | 2,20 | 528,00 | 0 | 7969 | 17.610,64 | 4.223.570,00 | 239,8306 |
2004-09-14 | 179 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,24 | 537,10 | 2,24 | 537,00 | 0 | 8323 | 18.638,62 | 4.470.283,30 | 239,8398 |
2004-09-15 | 180 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,30 | 551,20 | 2,28 | 546,00 | 0 | 28881 | 66.374,06 | 15.919.207,20 | 239,8408 |
2004-09-16 | 181 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,30 | 552,10 | 2,30 | 552,00 | 0 | 11610 | 26.725,63 | 6.409.881,00 | 239,8402 |
2004-09-17 | 182 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,31 | 554,10 | 2,31 | 553,00 | 0 | 2655 | 6.133,95 | 1.471.135,50 | 239,8348 |
2004-09-20 | 183 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,31 | 554,00 | 2,30 | 551,00 | 0 | 26331 | 60.823,68 | 14.587.374,00 | 239,8305 |
2004-09-21 | 184 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,31 | 553,00 | 2,31 | 554,00 | 0 | 4143 | 9.553,44 | 2.291.079,00 | 239,8171 |
2004-09-22 | 185 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,32 | 556,00 | 2,31 | 554,00 | 0 | 7891 | 18.295,10 | 4.387.396,00 | 239,8126 |
2004-09-23 | 186 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,31 | 552,90 | 2,31 | 553,00 | 0 | 7752 | 17.872,68 | 4.286.080,80 | 239,8119 |
2004-09-24 | 187 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,29 | 550,30 | 2,29 | 550,00 | 0 | 5521 | 12.669,59 | 3.038.206,30 | 239,8031 |
2004-09-27 | 188 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,27 | 545,00 | 2,29 | 548,00 | 0 | 7805 | 17.738,32 | 4.253.725,00 | 239,8043 |
2004-09-28 | 189 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,29 | 550,30 | 2,29 | 549,00 | 0 | 10745 | 24.658,01 | 5.912.973,50 | 239,7993 |
2004-09-29 | 190 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,31 | 553,00 | 2,30 | 551,00 | 0 | 4049 | 9.337,02 | 2.239.097,00 | 239,8084 |
2004-09-30 | 191 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,30 | 552,00 | 2,30 | 552,00 | 0 | 3685 | 8.482,23 | 2.034.120,00 | 239,8097 |
2004-10-01 | 192 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,29 | 548,00 | 2,29 | 548,00 | 0 | 880 | 2.010,88 | 482.240,00 | 239,8153 |
2004-10-04 | 193 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,27 | 545,30 | 2,28 | 547,00 | 0 | 2779 | 6.318,68 | 1.515.388,70 | 239,8269 |
2004-10-05 | 194 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,28 | 546,00 | 2,28 | 546,00 | 0 | 2081 | 4.737,52 | 1.136.226,00 | 239,8358 |
2004-10-06 | 195 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,26 | 543,20 | 2,26 | 543,00 | 0 | 1605 | 3.634,99 | 871.836,00 | 239,8453 |
2004-10-07 | 196 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,26 | 543,00 | 2,28 | 547,00 | 0 | 3184 | 7.208,36 | 1.728.912,00 | 239,8481 |
2004-10-08 | 197 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,27 | 545,20 | 2,29 | 549,00 | 0 | 6513 | 14.804,46 | 3.550.887,60 | 239,8525 |
2004-10-11 | 198 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,29 | 550,00 | 2,29 | 549,00 | 0 | 6111 | 14.012,77 | 3.361.050,00 | 239,8562 |
2004-10-12 | 199 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,29 | 550,40 | 2,29 | 550,00 | 0 | 1655 | 3.797,71 | 910.912,00 | 239,8584 |
2004-10-13 | 200 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,30 | 551,70 | 2,29 | 550,00 | 0 | 2458 | 5.653,80 | 1.356.078,60 | 239,8525 |
2004-10-14 | 201 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,30 | 552,10 | 2,31 | 555,00 | 0 | 2021 | 4.652,01 | 1.115.794,10 | 239,8518 |
2004-10-19 | 204 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,32 | 555,40 | 2,31 | 555,00 | 0 | 1239 | 2.869,27 | 688.140,60 | 239,8315 |
2004-10-20 | 205 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,36 | 565,00 | 2,34 | 562,00 | 0 | 3190 | 7.515,31 | 1.802.350,00 | 239,8237 |
2004-10-21 | 206 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,34 | 561,00 | 2,34 | 562,00 | 0 | 595 | 1.391,87 | 333.795,00 | 239,8169 |
2004-10-22 | 207 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,34 | 561,40 | 2,34 | 561,00 | 0 | 480 | 1.123,70 | 269.472,00 | 239,8086 |
2004-10-25 | 208 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,34 | 560,50 | 2,34 | 560,00 | 0 | 4739 | 11.076,50 | 2.656.209,50 | 239,8059 |
2004-10-26 | 209 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,34 | 560,00 | 2,33 | 559,00 | 0 | 1692 | 3.951,32 | 947.520,00 | 239,7986 |
2004-10-27 | 210 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 2,34 | 560,30 | 2,34 | 560,00 | 0 | 1028 | 2.401,96 | 575.988,40 | 239,7993 |
2004-10-28 | 211 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 0,00 | 0,00 | 2,34 | 560,00 | 0 | 0 | 0,00 | 0,00 | 239,7971 |
2004-10-29 | 212 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 0,00 | 0,00 | 2,34 | 560,00 | 0 | 0 | 0,00 | 0,00 | 239,7944 |
2004-11-02 | 213 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 0,00 | 0,00 | 2,34 | 560,00 | 0 | 0 | 0,00 | 0,00 | 239,7975 |
2004-11-03 | 214 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 0,00 | 0,00 | 2,34 | 560,00 | 0 | 0 | 0,00 | 0,00 | 239,7883 |
2004-11-04 | 215 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 0,00 | 0,00 | 2,34 | 560,00 | 0 | 0 | 0,00 | 0,00 | 239,7857 |
2004-11-05 | 216 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 0,00 | 0,00 | 2,34 | 560,00 | 0 | 0 | 0,00 | 0,00 | 239,7872 |
2004-11-08 | 217 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 0,00 | 0,00 | 2,34 | 560,00 | 0 | 0 | 0,00 | 0,00 | 239,7833 |
2004-11-09 | 218 | 3-prosti trg | C, redne delnice, v EUR | PDKR | SI0021111966 | KD Nalo?be | 0,00 | 0,00 | 2,34 | 560,00 | 0 | 0 | 0,00 | 0,00 | 239,7834 |
Stevilo zapisov: 252