Tecajnica Ljubljanske borze za VP 'PETG'

DATUMST TECTIERTYPEVPISINIZDAJATZADNJIZADNJI SITPOVPPOVP SITST POSLOVKOLICINAPROMETPROMET SITSRED TECAJ
2002-04-096712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE129,2329.004,10129,2229.002,0002719351.362,7978.862.147,90224,4465
2002-04-167212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE129,3329.050,00129,1329.003,0007356951.387,02213.691.800,00224,6108
2002-04-187412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE129,6129.118,00129,6629.130,0005123663.978,70149.171.514,00224,6631
2002-04-227612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE133,0529.899,00132,5129.777,0003160420.432,4494.480.840,00224,7230
2002-04-237712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE132,1429.700,00132,2929.734,0002361311.990,6170.121.700,00224,7558
2002-04-247812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE132,5829.800,00131,9729.663,0005368711.666,49159.966.400,00224,7772
2002-04-257912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE133,4530.000,00133,2629.959,0003094412.885,6692.820.000,00224,8080
2002-04-268012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE133,4330.000,00133,4330.000,0004249566.934,47127.470.000,00224,8408
2002-04-298112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE134,7430.300,00133,7830.084,00066990.142,0420.270.700,00224,8751
2002-04-308212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE136,5030.700,00135,6130.499,0001374187.550,5242.181.800,00224,9090
2002-05-068312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE140,4331.600,00138,6331.195,0001625228.193,6251.350.000,00225,0282
2002-05-078412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE139,5131.400,00140,4631.612,000893124.586,0128.040.200,00225,0670
2002-05-088512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE137,7131.000,10137,7731.014,0002956407.066,1891.636.295,60225,1140
2002-05-098612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE137,6831.000,00137,5130.961,0002221305.785,6468.851.000,00225,1610
2002-05-108712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE137,6531.000,00137,4330.950,0001739239.381,1853.909.000,00225,2015
2002-05-138812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE139,8531.500,00139,3131.378,0001651230.889,0052.006.500,00225,2446
2002-05-148912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE141,6031.900,00141,5231.881,00079661.127.995,04254.115.400,00225,2806
2002-05-159012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE140,0231.550,00139,9931.544,0001552217.311,4848.965.600,00225,3245
2002-05-169112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE140,2431.600,00139,9631.538,0001110155.661,7135.076.000,00225,3348
2002-05-179212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE141,5631.900,00140,5031.661,0001151162.934,9436.716.900,00225,3470
2002-05-209312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE140,6531.700,00140,5531.676,0003027425.755,2195.955.900,00225,3781
2002-05-219412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE143,0732.250,00142,3732.092,0005115731.811,60164.958.750,00225,4115
2002-05-229512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE144,1832.504,10145,0632.704,0004869702.002,50158.262.462,90225,4443
2002-05-239612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE144,5432.590,00144,3932.556,0001541222.734,5850.221.190,00225,4755
2002-05-249712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE143,4732.353,00144,1732.513,000779111.759,3625.202.987,00225,5112
2002-05-279812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE144,8132.661,00144,8332.666,00034249.523,7711.170.062,00225,5495
2002-05-289912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE145,3632.790,10145,9632.926,0005039732.470,22165.229.313,90225,5782
2002-05-2910012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE148,4933.500,00147,8033.344,0004118611.478,07137.953.000,00225,6058
2002-05-3010112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE147,8033.350,10148,8233.580,0001122165.835,3837.418.812,20225,6383
2002-05-3110212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE146,7733.121,00147,7933.351,0003608529.536,32119.500.568,00225,6702
2002-06-0310312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE148,5233.521,00148,3733.487,000780115.842,2926.146.380,00225,7067
2002-06-0410412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE148,8433.600,00148,9033.612,0001244185.160,3041.798.400,00225,7417
2002-06-0510512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE145,9232.946,00145,9532.951,0002051299.290,6067.572.246,00225,7747
2002-06-0610612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE146,1433.000,00145,1932.784,0001085158.566,3735.805.000,00225,8045
2002-06-0710712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE144,3632.601,00146,0032.971,0002630379.658,8285.740.630,00225,8360
2002-06-1010812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE147,4433.300,00145,5632.877,0001227180.904,3840.859.100,00225,8602
2002-06-1110912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE147,8833.404,00148,1433.464,000821121.406,0727.424.684,00225,8922
2002-06-1211012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE143,8432.500,00144,6132.674,0003419491.804,62111.117.500,00225,9383
2002-06-1411212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE143,1332.349,00141,2631.927,0003079440.696,3399.602.571,00226,0118
2002-06-1711312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE144,2832.613,00144,1832.589,0006446930.045,11210.223.398,00226,0357
2002-06-1811412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE145,5232.897,00145,5432.901,0004385638.111,82144.253.345,00226,0628
2002-06-1911512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE145,8232.970,00145,7932.963,0001307190.591,8643.091.790,00226,0946
2002-06-2011612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE143,7232.500,00144,0332.569,0002115303.969,6168.737.500,00226,1328
2002-06-2411812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE143,6832.500,00143,3632.427,00040257.760,9213.065.000,00226,1910
2002-06-2611912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE143,6532.500,00143,4932.463,0001541221.368,2250.082.500,00226,2407
2002-06-2712012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE143,6332.500,00143,5432.479,0001663238.854,5254.047.500,00226,2779
2002-06-2812112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE141,8432.100,00142,7632.309,00054076.594,1217.334.000,00226,3098
2002-07-0112212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE141,3731.999,00141,8332.103,0003429484.746,37109.724.571,00226,3546
2002-07-0212312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE140,6831.850,00140,6131.835,0002036286.423,7764.846.600,00226,4009
2002-07-0312412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE138,6731.400,00139,0131.477,0001778246.546,4055.829.200,00226,4450
2002-07-0412512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE138,2531.310,00138,2731.315,0002766382.391,5386.603.460,00226,4785
2002-07-0512612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE140,8331.902,00140,6531.860,0003090435.177,6598.577.180,00226,5217
2002-07-0812712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE141,6932.100,00142,8132.355,0003373477.906,91108.273.300,00226,5573
2002-07-0912812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE140,8731.919,00139,8631.690,0001511212.857,3848.229.609,00226,5818
2002-07-1012912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE139,9431.710,10139,6531.644,00059082.564,1718.708.959,00226,5990
2002-07-1113012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE138,5631.402,00139,3631.584,000728100.870,1122.860.656,00226,6346
2002-07-1213112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE137,6531.200,00137,4231.148,000751103.372,8823.431.200,00226,6668
2002-07-1513212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE136,7531.001,00137,0631.071,0001512206.768,9746.873.512,00226,6951
2002-07-1613312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE141,1432.000,00140,2731.801,00069798.377,7222.304.000,00226,7180
2002-07-1713412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE140,2931.810,00143,0032.424,000740103.814,4223.539.400,00226,7450
2002-07-1813512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE145,4732.990,00143,3232.502,00063291.938,5220.849.680,00226,7785
2002-07-1913612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE143,2932.500,00143,3132.503,00023633.817,227.670.000,00226,8075
2002-07-2213712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE138,8731.501,00138,6431.450,00036851.103,7211.592.368,00226,8400
2002-07-2313812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE139,2031.580,00138,5931.442,0001109154.370,2935.022.220,00226,8715
2002-07-2413912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE136,6231.000,00137,9831.308,000812110.936,3425.172.000,00226,9049
2002-07-2514012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE139,2531.600,00139,3531.622,000853118.779,6626.954.800,00226,9311
2002-07-2614112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE138,7931.500,00138,6831.475,0001679233.023,9952.888.500,00226,9659
2002-07-2914212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE138,7731.500,00138,9931.551,00057079.098,4517.955.000,00226,9956
2002-07-3014312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE140,1231.811,20140,2731.845,000853119.520,6027.134.953,60227,0316
2002-08-0114512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE140,9132.000,00141,3932.109,0002084293.663,8266.688.000,00227,0896
2002-08-0214612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE143,8432.670,20143,9732.699,00060687.169,6319.798.141,20227,1220
2002-08-0514712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE142,2032.300,00142,6032.392,0001877266.904,6660.627.100,00227,1489
2002-08-0714912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE144,8032.900,00144,0632.733,00040057.919,9613.160.000,00227,2101
2002-08-0815012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE144,3532.802,00144,4332.820,000775111.871,9125.421.550,00227,2380
2002-08-0915112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE145,2133.000,00145,1932.996,0001892274.729,6762.436.000,00227,2634
2002-08-1215212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE144,3132.800,00143,8432.695,00047868.978,6915.678.400,00227,2934
2002-08-1315312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE145,2633.020,00145,2333.013,000724105.166,5423.906.480,00227,3202
2002-08-1415412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE144,7132.900,00144,4232.834,0002180315.473,4371.722.000,00227,3472
2002-08-1615512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE143,7032.675,00144,0332.751,00012517.962,094.084.375,00227,3886
2002-08-1915612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE144,7632.920,00144,4232.843,000931134.767,1130.648.520,00227,4184
2002-08-2015712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE145,5333.101,00145,2933.046,0001813263.854,9260.012.113,00227,4436
2002-08-2115812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE145,0733.000,00145,0632.998,000749108.658,1924.717.000,00227,4748
2002-08-2215912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE145,9333.202,00146,4233.313,0004044590.155,56134.268.888,00227,5144
2002-08-2316012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE156,0135.499,00152,4934.698,0006225971.141,79220.981.275,00227,5479
2002-08-2616112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE163,0137.099,00163,3537.175,00069581.134.256,80258.134.842,00227,5806
2002-08-2816312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE158,1336.000,00157,7435.911,0005266832.735,94189.576.000,00227,6544
2002-08-2916412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE158,9836.200,00158,2036.021,0003749596.029,63135.713.800,00227,6964
2002-08-3016512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE162,4937.000,00162,2736.951,0001419230.570,2952.503.000,00227,7093
2002-09-0216612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE164,2337.402,00164,1537.385,0002555419.605,4195.562.110,00227,7428
2002-09-0316712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE171,2138.998,00168,9238.477,0003351573.730,88130.682.298,00227,7763
2002-09-0416812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE174,2639.700,00174,1139.664,0002694469.468,18106.951.800,00227,8148
2002-09-0516912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE177,7540.500,00178,0040.556,0002675475.489,81108.337.500,00227,8440
2002-09-0917112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE169,4638.621,00171,6939.129,0001611272.999,5762.218.431,00227,9067
2002-09-1017212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE169,1838.563,00168,4438.394,0004673790.591,86180.204.899,00227,9367
2002-09-1117312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE171,7439.151,00171,8739.182,0002816483.616,22110.249.216,00227,9684
2002-09-1217412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE171,9339.200,00174,0739.688,0002319398.712,9690.904.800,00227,9956
2002-09-1317512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE173,8639.645,00172,1039.244,000453587.886.011,001.798.217.910,00228,0263
2002-09-1617612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE172,2039.271,00173,4039.544,0003580616.481,10140.590.180,00228,0527
2002-09-1817812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE175,3539.999,00175,3039.987,000855149.925,9634.199.145,00228,1069
2002-09-1917912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE175,3340.000,00175,2939.989,0002697472.874,79107.880.000,00228,1365
2002-09-2018012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE170,0538.800,00172,1939.287,00044074.824,1317.072.000,00228,1617
2002-09-2318112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE166,5338.000,00167,7538.278,0001145190.673,6043.510.000,00228,1910
2002-09-2418212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE170,4538.900,00167,6638.263,000696118.633,3727.074.400,00228,2191
2002-09-2518312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE171,3039.100,00170,9139.011,0004732810.612,64185.021.200,00228,2486
2002-09-2618412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,6538.500,00169,4538.684,0002132359.557,7582.082.000,00228,2860
2002-09-2718512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE164,9037.650,00160,5836.663,0005554915.882,25209.108.100,00228,3133
2002-09-3018612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE171,6739.200,00171,5639.174,0001867320.509,2773.186.400,00228,3441
2002-10-0118712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE169,4638.700,00171,1539.087,0004256721.218,53164.707.200,00228,3735
2002-10-0218812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,5638.500,00168,0538.385,0001413238.172,6954.400.500,00228,4078
2002-10-0318912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE165,2937.760,00166,3538.002,0001055174.386,2039.836.800,00228,4401
2002-10-0419012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE166,3438.006,00165,6137.839,000998166.011,4837.929.988,00228,4781
2002-10-0719112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE165,2037.750,00166,5338.053,0001089179.901,8541.109.750,00228,5121
2002-10-0919312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE161,0036.801,00162,2337.081,0001138183.221,9641.879.538,00228,5727
2002-10-1019412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE161,8637.000,00159,1336.377,0001424230.487,6452.688.000,00228,5936
2002-10-1419612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE165,7537.900,00165,6737.883,000723119.836,1627.401.700,00228,6597
2002-10-1619812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,3438.500,00168,4838.534,0002293385.993,0188.280.500,00228,7101
2002-10-1719912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,4038.520,00168,8438.620,0004761801.758,68183.393.720,00228,7393
2002-10-1820012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE172,0139.350,10172,1239.374,0001952335.771,8176.811.395,20228,7607
2002-10-2120112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE179,2141.000,00177,1440.528,00083711.500.128,07343.211.000,00228,7878
2002-10-2220212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE181,1541.450,00180,7041.347,0003638659.025,71150.795.100,00228,8152
2002-10-2320312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE181,3541.500,00182,1841.691,0001366247.719,8456.689.000,00228,8432
2002-10-2420412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE182,6841.811,00182,9641.875,0002288417.968,7995.663.568,00228,8773
2002-10-2520512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE179,2041.021,00182,1341.691,0003267585.459,01134.015.607,00228,9069
2002-10-2820612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE178,2140.800,00178,2340.804,0001831326.309,3274.704.800,00228,9386
2002-10-2920712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE175,7940.250,00175,2040.116,0001873329.247,0275.388.250,00228,9717
2002-10-3020812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE177,7240.698,00176,7240.471,0002381423.140,0096.901.938,00229,0068
2002-11-0521012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE182,0141.700,00181,7441.638,0001636297.763,5468.221.200,00229,1120
2002-11-0621112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE184,2642.224,00184,0342.170,0001761324.488,4574.356.464,00229,1498
2002-11-0721212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE185,0042.399,90185,0942.421,0001551286.937,5665.762.244,90229,1866
2002-11-0821312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE184,1042.200,00184,3242.250,0001462269.160,1361.696.400,00229,2182
2002-11-1121412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE184,5142.300,00184,4442.284,000972179.346,0441.115.600,00229,2529
2002-11-1221512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE183,1741.999,00183,1341.989,000652119.426,9627.383.348,00229,2895
2002-11-1321612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE182,4941.850,00182,8141.923,0001767322.459,7473.948.950,00229,3277
2002-11-1421712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE183,1142.000,00183,0241.979,0003788693.632,85159.096.000,00229,3663
2002-11-1521812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE184,8542.400,00185,8042.618,0001993368.397,1784.503.200,00229,3807
2002-11-1821912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE186,5842.799,90186,2042.712,0001020190.310,0943.655.898,00229,3935
2002-11-1922012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE185,2342.495,00185,2742.505,0001596295.624,2267.822.020,00229,4197
2002-11-2022112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE183,4942.100,00184,1742.256,000591108.440,1324.881.100,00229,4455
2002-11-2122212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE184,3342.299,00184,6242.366,00050993.825,0821.530.191,00229,4716
2002-11-2222312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE187,3643.000,00187,3943.006,0002221416.128,9195.503.000,00229,5034
2002-11-2522412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE188,6443.299,90188,4543.256,0001422268.247,7361.572.457,80229,5358
2002-11-2622512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE189,4743.496,00189,2243.439,0003246615.028,69141.188.016,00229,5633
2002-11-2722612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE190,5143.740,00190,6143.761,000157362.997.935,18688.292.640,00229,5889
2002-11-2822712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE187,2743.000,00188,3843.255,0004081764.233,54175.483.000,00229,6196
2002-11-2922812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE187,0242.950,00186,9042.921,0001166218.071,0050.079.700,00229,6486
2002-12-0222912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE182,2041.850,00182,7241.970,0003625660.478,58151.706.250,00229,6914
2002-12-0323012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE184,5842.400,00183,0642.051,00094061.736.117,87398.814.400,00229,7162
2002-12-0423112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE183,0342.051,00184,3242.349,000848155.206,9535.659.248,00229,7529
2002-12-0523212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE182,8042.005,00183,2042.097,0001346246.047,3656.538.730,00229,7880
2002-12-0623312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE179,7141.300,00180,6841.523,0001188213.491,8649.064.400,00229,8186
2002-12-0923412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE175,0240.229,10175,9040.431,0001519265.857,2361.108.002,90229,8527
2002-12-1023512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE178,4141.014,10177,2740.753,0002655473.674,38108.892.435,50229,8888
2002-12-1123612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE178,8941.130,00179,0641.171,0001311234.520,2353.921.430,00229,9223
2002-12-1223712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE177,8740.900,00178,1440.964,0002414429.367,7598.732.600,00229,9488
2002-12-1323812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE175,6740.400,00176,1940.519,0001175206.413,4747.470.000,00229,9753
2002-12-1623912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE174,7840.200,00174,8240.208,0001457254.656,7158.571.400,00230,0014
2002-12-1724012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE176,5040.600,00176,1340.515,000964170.145,3639.138.400,00230,0292
2002-12-1824112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE177,3540.800,00177,2340.773,0001290228.775,5052.632.000,00230,0596
2002-12-1924212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE176,6840.650,00176,6340.639,00066171.169.072,63268.981.050,00230,0807
2002-12-2024312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE179,9141.400,00179,5341.311,00072431.303.124,13299.860.200,00230,1087
2002-12-2324412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE182,6642.036,40182,7642.061,0001390253.894,7358.430.596,00230,1371
2002-12-2424512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE180,3241.503,00181,6741.814,000712128.389,9829.550.136,00230,1592
2002-12-2724612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE181,5741.800,00179,2341.262,00019535.405,198.151.000,00230,2205
2002-12-3024712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE176,3240.600,00178,0941.009,0001892333.591,4476.815.200,00230,2673
2003-01-06112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE173,5640.000,00173,4739.981,0001321229.268,2352.840.000,00230,4724
2003-01-07212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE169,1739.000,00169,3839.050,0001566264.915,7761.074.000,00230,5412
2003-01-08312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,7838.923,00169,7039.136,0002118357.477,9382.438.914,00230,6126
2003-01-09412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,2438.800,00168,6038.883,00059299.597,7022.969.600,00230,6238
2003-01-10512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE172,2139.715,00171,8039.621,000698120.202,2627.721.070,00230,6202
2003-01-13612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE177,3240.900,00175,8740.566,000590104.618,8224.131.000,00230,6564
2003-01-14712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE177,2940.900,00177,8941.038,000911161.514,3937.259.900,00230,6909
2003-01-15812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE177,7141.000,00177,6040.976,00045079.967,8918.450.000,00230,7176
2003-01-16912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE176,1840.650,00175,7840.558,00030553.735,4412.398.250,00230,7276
2003-01-171012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE173,3640.000,00173,4440.020,0001805312.906,4472.200.000,00230,7399
2003-01-201112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE172,9139.900,00173,1139.947,00031854.984,0712.688.200,00230,7614
2003-01-211212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE174,6240.300,00174,8840.360,0001272222.119,0051.261.600,00230,7844
2003-01-221312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE174,3940.250,00175,0040.390,00042073.243,9016.905.000,00230,8042
2003-01-231412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE176,3240.700,00176,3540.706,000646113.903,1726.292.200,00230,8294
2003-01-241512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE179,6841.482,00179,2841.389,0003175570.495,33131.705.350,00230,8614
2003-01-271612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE177,3540.950,00178,2041.145,000649115.102,3226.576.550,00230,8950
2003-01-281712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE175,8140.600,00175,8540.609,000601105.662,9624.400.600,00230,9286
2003-01-291812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE172,8039.910,00174,0540.198,000793137.031,7331.648.630,00230,9584
2003-01-301912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE173,1740.000,00173,1639.998,00033958.704,5013.560.000,00230,9874
2003-01-312012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE176,1840.700,00175,1940.471,000638112.402,4725.966.600,00231,0145
2003-02-032112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE177,6441.043,00177,6041.035,0002985530.252,96122.513.355,00231,0470
2003-02-042212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE180,8541.790,00179,7541.536,0002355425.894,5298.415.450,00231,0794
2003-02-052312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE181,0341.839,00181,1941.875,0001161210.178,6448.575.079,00231,1133
2003-02-062412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE177,3941.005,00178,7441.317,0001162206.130,5147.647.810,00231,1536
2003-02-072512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE179,7341.550,00179,1041.404,0001402251.978,8558.253.100,00231,1825
2003-02-102612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE178,8741.356,00179,0641.400,0001389248.451,7457.443.484,00231,2058
2003-02-112712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE176,6640.850,00178,0741.177,0001096193.619,6544.771.600,00231,2348
2003-02-122812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE178,5941.300,00177,7941.117,00040872.863,0716.850.400,00231,2612
2003-02-132912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE177,2641.000,00177,5541.068,0001076190.730,7444.116.000,00231,2999
2003-02-143012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE178,1041.200,00178,0841.195,000828147.468,3434.113.600,00231,3283
2003-02-173112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE177,7641.125,00178,0341.187,00027148.172,7611.144.875,00231,3522
2003-02-183212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE178,0641.200,00178,0841.205,00045080.128,2718.540.000,00231,3790
2003-02-193312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE180,2141.700,00178,8441.383,000658118.575,6227.438.600,00231,4017
2003-02-203412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE179,3741.510,00179,5841.559,00039370.491,8316.313.430,00231,4230
2003-02-213512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE179,5241.550,00179,4241.528,0001617290.283,0167.186.350,00231,4512
2003-02-243612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE176,7040.901,10177,3241.045,0001352238.891,7855.298.287,20231,4784
2003-02-253712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE174,3340.360,00175,4440.617,0001655288.520,6966.795.800,00231,5113
2003-02-263812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE172,7540.000,00173,1640.095,0001578272.600,1863.120.000,00231,5479
2003-02-273912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE169,0639.150,00169,7939.319,0001352228.573,7552.930.800,00231,5699
2003-02-284012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE170,1239.400,00169,0539.152,0001001170.290,1439.439.400,00231,6012
2003-03-034112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE173,1140.100,00172,7440.015,00046179.804,5118.486.100,00231,6423
2003-03-044212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE172,6640.000,00173,0840.098,000885152.800,3235.400.000,00231,6749
2003-03-054312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE172,2439.911,00172,5239.974,000680117.126,4227.139.480,00231,7110
2003-03-064412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE172,1739.900,00172,3239.934,00055795.900,5922.224.300,00231,7431
2003-03-074512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE171,0739.650,00170,1939.447,000647110.681,6125.653.550,00231,7779
2003-03-104612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE166,5638.610,00168,4839.055,00044473.952,4317.142.840,00231,8090
2003-03-114712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE163,9338.005,00165,4338.353,0002085341.790,4579.240.425,00231,8392
2003-03-124812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE166,0438.500,00163,9138.005,000706117.227,2927.181.000,00231,8658
2003-03-134912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE170,3339.500,00166,2438.551,0001355230.801,8053.522.500,00231,8981
2003-03-145012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,1639.000,00168,1639.001,000618103.922,0224.102.000,00231,9239
2003-03-175112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE166,4238.600,00166,2538.561,0001381229.827,0953.306.600,00231,9422
2003-03-185212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,1739.010,00168,2639.030,00035159.028,2213.692.510,00231,9655
2003-03-195312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,1139.000,00168,1639.012,000627105.404,0024.453.000,00231,9931
2003-03-205412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,5239.100,00168,5139.098,00052788.809,6720.605.700,00232,0209
2003-03-215512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE169,7539.390,00168,7539.158,0001407238.839,5155.421.730,00232,0459
2003-03-245612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,4239.086,00168,5639.118,00032154.064,1712.546.606,00232,0688
2003-03-255712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,2639.050,00168,0438.999,00012721.368,404.959.350,00232,0880
2003-03-265812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE169,9739.450,00168,8539.191,00035359.997,9313.925.850,00232,1055
2003-03-275912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE171,6839.850,00171,6239.837,0001872321.377,8974.599.200,00232,1230
2003-04-046512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE170,0539.490,00169,9639.468,00047079.923,7118.560.300,00232,2252
2003-04-076612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE171,4039.806,00170,5139.601,00083241.426.694,12331.345.144,00232,2468
2003-04-086712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE171,3539.800,00171,5739.850,000664113.776,8026.427.200,00232,2723
2003-04-096812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE169,4439.360,00170,0439.499,00029049.138,2211.414.400,00232,2917
2003-04-106912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,7339.200,00169,0539.273,00056495.165,2122.108.800,00232,3202
2003-04-117012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,3739.121,00168,3739.120,00012821.551,455.007.488,00232,3504
2003-04-147112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,7039.201,00169,9539.492,0001040175.443,2240.769.040,00232,3774
2003-04-157212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,2439.100,00168,7339.213,000610102.628,7323.851.000,00232,4008
2003-04-167312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,0139.050,00167,8739.017,0001256211.019,6949.046.800,00232,4276
2003-04-177412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE167,8539.018,00168,1639.091,00050584.764,4519.704.090,00232,4570
2003-04-187512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,2039.103,00168,2839.122,00053189.314,9720.763.693,00232,4772
2003-04-227612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE167,1438.860,10167,6638.983,00022337.271,428.665.802,30232,5053
2003-04-237712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,5839.200,00167,8439.028,0001998336.825,8178.321.600,00232,5285
2003-04-247812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,5739.200,00168,4839.181,00034257.649,6613.406.400,00232,5495
2003-04-257912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE169,8339.499,00169,2539.364,00015025.474,995.924.850,00232,5752
2003-04-288012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,5339.200,00168,3539.160,00021035.390,548.232.000,00232,6045
2003-04-298112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,0739.100,00168,4139.179,00017429.245,046.803.400,00232,6343
2003-04-308212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE167,8439.050,00168,2739.151,000406.713,571.562.000,00232,6630
2003-05-058312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,2439.151,00168,5639.226,00023739.872,399.278.787,00232,7121
2003-05-068412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,8639.300,00168,9139.311,00041469.909,2716.270.200,00232,7331
2003-05-078512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE169,2639.400,00169,3539.420,00047981.077,6918.872.600,00232,7718
2003-05-088612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE169,5439.471,00169,6239.489,00029349.675,7611.565.003,00232,8098
2003-05-098712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE171,7839.998,00170,1139.608,0008614.773,163.439.828,00232,8431
2003-05-128812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE170,6939.750,00170,7839.770,00013923.726,395.525.250,00232,8736
2003-05-138912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE169,5939.500,00170,1739.635,00046378.520,9418.288.500,00232,9124
2003-05-149012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE169,5839.501,10170,0639.614,00024441.376,729.638.268,40232,9394
2003-05-159112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE170,1939.650,00170,0339.614,00026745.440,5010.586.550,00232,9761
2003-05-169212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE169,5439.500,00169,4639.482,00022237.636,878.769.000,00232,9896
2003-05-199312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE169,4439.480,00169,4239.475,00011519.485,594.540.200,00233,0029
2003-05-209412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE169,5039.501,00169,7539.558,00054692.549,6421.567.546,00233,0376
2003-05-219512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE169,1439.420,00169,2239.438,00027546.514,2110.840.500,00233,0578
2003-05-229612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE169,4739.500,00169,7139.555,00026344.570,7410.388.500,00233,0789
2003-05-239712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE170,3139.699,00170,2639.687,0001708290.885,3267.805.892,00233,1018
2003-05-269812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE170,0739.647,90170,0239.636,00038765.816,7915.343.737,30233,1280
2003-05-279912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE169,4239.501,00169,4239.501,0004677,69158.004,00233,1505
2003-05-2810012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE167,5539.070,00167,6939.101,00026043.563,9910.158.200,00233,1788
2003-05-2910112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE165,9638.703,10167,2639.005,00036560.576,5214.126.631,50233,2031
2003-05-3010212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE167,2239.000,00167,2239.000,00023238.795,779.048.000,00233,2213
2003-06-0210312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE166,3538.800,00166,7238.887,00016126.782,406.246.800,00233,2427
2003-06-0310412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE166,7638.900,00166,4738.832,00014824.680,725.757.200,00233,2671
2003-06-0410512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE166,7538.900,00166,7038.890,00017429.013,826.768.600,00233,2888
2003-06-0510612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE166,0838.750,00166,2338.784,0008013.286,723.100.000,00233,3156
2003-06-0610712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE166,3238.810,00166,2938.803,00010817.962,904.191.480,00233,3409
2003-06-0910812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE166,4838.850,00166,4538.842,00018831.298,487.303.800,00233,3596
2003-06-1010912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE166,2538.801,10166,2738.806,00018630.923,237.217.004,60233,3846
2003-06-1111012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE166,5538.875,00166,3138.819,00025241.971,309.796.500,00233,4095
2003-06-1211112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE166,6438.900,00166,4538.856,00010317.163,894.006.700,00233,4377
2003-06-1311212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE166,6238.900,00166,6938.917,00020934.823,178.130.100,00233,4681
2003-06-1611312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE165,9638.750,10166,1238.788,00021535.680,628.331.271,50233,4957
2003-06-1711412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE166,1538.800,00166,0138.767,0001226203.699,8347.568.800,00233,5240
2003-06-1811512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE167,4139.100,00166,6238.916,00021535.993,088.406.500,00233,5588
2003-06-1911612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE166,5638.905,40166,9238.989,00012721.152,784.940.985,80233,5856
2003-06-2011712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE166,5138.900,50166,9338.998,00013622.645,925.290.468,00233,6168
2003-06-2311812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE166,5138.906,10166,8238.977,0007312.155,532.840.145,30233,6504
2003-06-2411912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE165,8338.751,00166,0438.800,00018430.512,447.130.184,00233,6812
2003-06-2612012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE165,5838.700,00166,0238.804,00015225.168,115.882.400,00233,7243
2003-06-2712112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE165,4638.676,00165,5938.708,00015625.811,046.033.456,00233,7549
2003-06-3012212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE164,6838.500,00164,6938.503,00027044.463,6110.395.000,00233,7867
2003-07-0112312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE164,6638.500,00164,6338.493,0001328218.667,8651.128.000,00233,8158
2003-07-0212412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE164,6838.510,00164,6738.508,0001331219.192,5151.256.810,00233,8438
2003-07-0312512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE164,6638.510,00164,6038.495,00013422.064,635.160.340,00233,8738
2003-07-0412612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE164,1938.406,00164,6038.502,00024139.570,309.255.846,00233,9089
2003-07-0712712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE164,1438.400,10164,1838.409,00010917.891,394.185.610,90233,9456
2003-07-0812812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE164,6738.530,00164,5238.495,00014323.548,445.509.790,00233,9769
2003-07-0912912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE166,6539.001,00166,3438.927,00027445.662,5310.686.274,00234,0272
2003-07-1013012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE166,6439.000,00166,6439.000,000962160.304,1537.518.000,00234,0426
2003-07-1113112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE167,6839.251,00166,8439.053,000325.365,861.256.032,00234,0786
2003-07-1413212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,0939.350,50168,1639.367,00019031.936,237.476.595,00234,1101
2003-07-1513312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,7039.500,00168,4139.432,00014023.617,935.530.000,00234,1441
2003-07-1613412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,6839.500,00168,6839.500,00039065.784,8415.405.000,00234,1725
2003-07-1713512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,4439.450,00168,4239.444,00015926.782,746.272.550,00234,2012
2003-07-1813612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,2639.410,00168,5939.488,0004169701.463,21164.300.290,00234,2251
2003-07-2113712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE167,9939.350,80168,0339.361,000528.735,512.046.241,60234,2440
2003-07-2213812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,6139.500,00167,9239.339,0001162195.923,9345.899.000,00234,2695
2003-07-2313912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,3939.450,00168,3339.436,000102251.721.789,73403.376.250,00234,2773
2003-07-2414012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,5939.500,00168,5939.501,00021135.571,768.334.500,00234,3010
2003-07-2514112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE168,6239.511,00168,6239.511,0005310895.361,78209.803.410,00234,3225
2003-07-2814212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE169,4139.700,00169,2239.657,00035560.139,4814.093.500,00234,3469
2003-07-2914312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE169,3939.700,00169,3939.700,00015025.408,995.955.000,00234,3659
2003-07-3014412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE170,2239.900,00169,8139.803,00015125.703,846.024.900,00234,3969
2003-07-3114512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL REDNE171,1140.112,00170,8740.056,00035961.428,5714.400.208,00234,4220
2003-08-0114612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL171,9040.301,10171,9040.302,0001806310.445,4872.783.786,60234,4495
2003-08-0414712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL175,3341.112,00175,4941.149,000632110.808,9125.982.784,00234,4828
2003-08-0514812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL178,8041.930,00178,9141.956,000118342.115.946,54496.199.620,00234,5048
2003-08-0614912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL178,9541.970,00178,8941.955,000775138.686,6032.526.750,00234,5342
2003-08-0715012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL178,2141.801,00179,7742.166,0001168208.148,7948.823.568,00234,5609
2003-08-0815112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL179,0342.000,00177,8041.711,000793141.974,7033.306.000,00234,5911
2003-08-1115212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL177,4841.640,00177,6841.687,00032257.148,3113.408.080,00234,6190
2003-08-1215312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL176,8641.500,00177,1441.567,000751132.819,8631.166.500,00234,6524
2003-08-1315412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL177,6941.700,00177,4041.631,000954169.517,4039.781.800,00234,6768
2003-08-1415512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL180,6542.400,00179,4142.109,0002591468.065,74109.858.400,00234,7072
2003-08-1815612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL181,0642.502,00181,6042.629,0001959354.696,4983.261.418,00234,7399
2003-08-2216012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL183,1243.010,00184,7843.400,0002493456.518,95107.223.930,00234,8729
2003-08-2516112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL182,2642.815,00182,9642.979,00054398.965,6923.248.545,00234,9152
2003-08-2616212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL183,8743.199,00182,9942.992,000696127.975,3530.066.504,00234,9398
2003-08-2716312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL184,5643.360,00185,4443.567,0003440634.878,96149.158.400,00234,9399
2003-08-2816412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL187,2844.000,00187,2043.980,0001178220.620,1051.832.000,00234,9378
2003-08-2916512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL187,2944.002,00187,2543.991,0002776519.926,04122.149.552,00234,9364
2003-09-0116612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL187,2343.985,00187,1943.975,0001093204.645,8448.075.605,00234,9210
2003-09-0216712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL191,9045.080,00190,3644.717,0002203422.759,6999.311.240,00234,9118
2003-09-0316812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL193,6945.499,00192,1745.143,0002356456.329,16107.195.644,00234,9086
2003-09-0416912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL193,2745.400,00190,9544.855,0001307252.599,2059.337.800,00234,9089
2003-09-0517012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL193,9245.550,00193,4945.449,0001376266.831,8562.676.800,00234,8925
2003-09-0817112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL192,4545.203,00195,5245.924,000794152.802,3035.891.182,00234,8864
2003-09-0917212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL195,1845.843,00195,7145.968,0001362265.835,8462.438.166,00234,8749
2003-09-1017312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL194,5645.701,00195,9346.023,0001205234.449,6155.069.705,00234,8893
2003-09-1117412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL195,3945.900,00194,9645.799,000663129.545,3330.431.700,00234,9116
2003-09-1217512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL195,8046.000,00195,6945.974,0002188428.405,12100.648.000,00234,9365
2003-09-1517612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL195,7846.000,00195,9046.028,000548107.287,4425.208.000,00234,9576
2003-09-1617712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL197,0446.300,00196,1946.100,0001251246.496,8057.921.300,00234,9779
2003-09-1717812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL195,7546.001,00196,5546.189,0001215237.840,1255.891.215,00234,9949
2003-09-1817912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL195,7345.998,00195,8246.020,00050198.059,8223.044.998,00235,0096
2003-09-1918012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL195,2145.880,00195,1745.871,0004898956.128,18224.720.240,00235,0315
2003-09-2218112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL195,7046.000,00195,7346.006,0002752538.573,85126.592.000,00235,0504
2003-09-2318212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL196,4946.190,10197,1546.344,0001425280.001,2165.820.892,50235,0736
2003-09-2418312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL199,2846.850,00198,4846.663,0001203239.729,2056.360.550,00235,1009
2003-09-2518412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL196,4946.201,00198,5146.676,0002424476.302,62111.991.224,00235,1262
2003-09-2618512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL196,0446.100,00197,3646.410,0001858364.248,5085.653.800,00235,1521
2003-09-2918612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL198,1446.600,00198,0946.587,00075541.496.753,01352.016.400,00235,1867
2003-09-3018712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL199,1946.850,00198,9546.795,00078721.567.993,48368.803.200,00235,2071
2003-10-0118812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL196,0546.117,00197,3546.423,000759148.800,8835.002.803,00235,2325
2003-10-0218912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL195,5346.000,00194,7245.809,0003349654.825,28154.054.000,00235,2597
2003-10-0319012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL198,0546.600,00197,6646.508,000746147.744,9334.763.600,00235,2947
2003-10-0619112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL198,8346.790,00198,0046.594,00024348.316,8111.369.970,00235,3212
2003-10-0719212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL198,7046.765,00198,6946.763,00034468.353,6716.087.160,00235,3518
2003-10-0819312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL199,6947.002,10199,6046.982,0001393278.161,8365.473.925,30235,3807
2003-10-0919412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL198,1746.650,00199,1146.872,0001042206.490,5548.609.300,00235,4069
2003-10-1019512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL198,7846.800,00199,1146.876,0001282254.839,8159.997.600,00235,4326
2003-10-1319612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL199,1446.889,00198,9146.835,00060621.207.201,89284.241.118,00235,4545
2003-10-1419712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL196,4046.250,00197,1846.434,000815160.066,0037.693.750,00235,4888
2003-10-1519812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL197,4446.500,00197,2446.454,00030359.823,8814.089.500,00235,5163
2003-10-1619912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL195,3046.000,00195,4446.033,0001421277.516,4465.366.000,00235,5392
2003-10-1720012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL195,5246.057,10195,8946.145,000633123.765,0029.154.144,30235,5605
2003-10-2020112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL199,5147.001,00199,4646.989,000519103.544,7124.393.519,00235,5844
2003-10-2120212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL199,3246.960,00199,3146.958,000734146.300,2234.468.640,00235,6021
2003-10-2220312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL199,4847.000,00199,2146.937,000746148.808,7935.062.000,00235,6178
2003-10-2320412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL200,5247.251,00199,8647.095,000565113.294,8226.696.815,00235,6402
2003-10-2420512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL201,6247.511,00203,1347.866,000730147.182,2734.683.030,00235,6468
2003-10-2720612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL203,2547.900,00202,6247.751,00037676.423,6118.010.400,00235,6654
2003-10-2820712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL207,0648.800,00205,5148.435,0001858384.715,1690.670.400,00235,6819
2003-10-2920812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL207,8949.001,00208,0349.033,0001876390.002,9491.925.876,00235,7056
2003-10-3020912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL210,4149.600,00209,7149.435,000629132.350,2731.198.400,00235,7260
2003-11-0321012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL212,0950.000,00211,9849.974,00039683.987,2419.800.000,00235,7501
2003-11-0421112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL212,0750.000,00211,4849.860,0001727366.243,0486.350.000,00235,7724
2003-11-0521212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL214,1650.500,00214,3350.539,0002125455.098,31107.312.500,00235,8007
2003-11-0621312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL216,2651.000,00216,0250.944,000581125.645,9129.631.000,00235,8294
2003-11-0721412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL216,8251.140,00217,2851.248,000606131.392,1730.990.840,00235,8652
2003-11-1021512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL216,6251.098,00218,0051.423,0002578558.442,88131.730.644,00235,8892
2003-11-1121612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL217,0451.202,10217,6851.354,0003296715.354,42168.762.121,60235,9140
2003-11-1221712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL220,4052.000,00219,1951.715,0003473765.434,16180.596.000,00235,9393
2003-11-1321812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL224,8253.050,00223,0152.623,0001955439.517,05103.712.750,00235,9698
2003-11-1421912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL228,8254.001,00227,4053.665,0004080933.585,31220.324.080,00235,9978
2003-11-1722012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL228,8053.999,00229,9254.264,0003224737.657,19174.092.776,00236,0077
2003-11-1822112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL227,7253.750,00227,4553.686,0001344306.057,0872.240.000,00236,0344
2003-11-1922212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL228,7553.998,00225,8553.312,000746170.650,1240.282.508,00236,0532
2003-11-2022312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL222,4052.502,00225,7253.286,000674149.898,3935.386.348,00236,0689
2003-11-2122412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL228,7354.000,00227,1253.621,0002038466.143,08110.052.000,00236,0906
2003-11-2422512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL232,9455.000,00232,9054.991,0001000232.936,7555.000.000,00236,1156
2003-11-2522612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL234,2055.304,00234,7455.432,0001253293.456,0269.295.912,00236,1373
2003-11-2622712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL233,7355.197,70233,8955.236,000688160.803,1837.976.017,60236,1646
2003-11-2722812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL234,5555.400,00234,5655.402,0001846432.984,38102.268.400,00236,1942
2003-11-2822912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL237,0756.000,00236,8855.955,0002056487.410,04115.136.000,00236,2200
2003-12-0123012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL239,2756.527,00238,6256.373,000574137.343,3932.446.498,00236,2436
2003-12-0223112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL241,2557.000,00241,1656.979,0002925705.655,44166.725.000,00236,2697
2003-12-0323212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL251,8059.500,00245,9158.107,0003463871.998,71206.048.500,00236,2945
2003-12-0423312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL255,1660.300,00253,9760.019,00042391.081.615,49255.611.700,00236,3240
2003-12-0523412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL251,0159.326,00250,9759.317,0001798451.318,56106.668.148,00236,3478
2003-12-0823512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL245,3858.000,00247,5458.512,0001542378.368,7389.436.000,00236,3726
2003-12-0923612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL243,6657.600,00244,9857.912,0001138277.280,8365.548.800,00236,3986
2003-12-1023712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL245,1257.950,00243,5457.577,0001269311.050,9973.538.550,00236,4196
2003-12-1123812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL247,4258.500,00247,5258.523,0001269313.977,3974.236.500,00236,4390
2003-12-1223912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL246,0458.180,00246,0558.182,0001020250.961,7759.343.600,00236,4647
2003-12-1524012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL240,2756.821,00241,6357.141,000805193.419,0845.740.905,00236,4860
2003-12-1624112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL230,6754.555,00234,6355.490,0001680387.532,1591.652.400,00236,5027
2003-12-1724212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL234,2255.400,00234,1655.386,0003779885.132,57209.356.600,00236,5257
2003-12-1824312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL231,6954.805,00232,3354.957,0001228284.510,5367.300.540,00236,5485
2003-12-1924412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL232,5054.999,00231,1454.677,000613142.520,2333.714.387,00236,5586
2003-12-2224512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL232,4855.000,20232,4354.987,000776180.405,1342.680.155,20236,5795
2003-12-2324612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL236,6856.000,00234,8455.564,000742175.619,2241.552.000,00236,6028
2003-12-2424712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL240,8957.000,00239,7156.722,00031275.156,8917.784.000,00236,6250
2003-12-2924812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL238,3156.400,00240,3956.891,000477113.675,4726.902.800,00236,6632
2003-12-3024912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL237,4456.199,00237,4756.207,0001351320.777,1975.924.849,00236,6903
2004-01-05112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL237,7356.290,00236,3255.955,00033880.352,8219.026.020,00236,7810
2004-01-06212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL242,8157.500,00237,9056.337,000929225.573,4253.417.500,00236,8076
2004-01-07312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL247,0158.500,00245,7358.197,000476117.576,1227.846.000,00236,8338
2004-01-08412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL246,9758.500,00248,7858.928,0001431353.413,5983.713.500,00236,8712
2004-01-09512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL248,0058.750,00248,2258.803,000767190.214,2045.061.250,00236,8974
2004-01-12612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL253,2560.000,00252,2359.758,0001267320.870,6576.020.000,00236,9179
2004-01-13712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL249,0259.003,00251,6859.634,0001167290.601,9368.856.501,00236,9444
2004-01-14812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL251,0859.500,00250,8359.442,0001048263.128,1362.356.000,00236,9796
2004-01-15912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL251,9059.700,00251,4759.598,00027168.263,6616.178.700,00237,0031
2004-01-161012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL251,4659.600,00249,1059.040,000816205.192,6848.633.600,00237,0143
2004-01-191112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL254,7860.391,00253,7060.135,0001119285.096,4767.577.529,00237,0339
2004-01-201212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL250,9959.500,00254,0960.235,000741185.981,5844.089.500,00237,0638
2004-01-211312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL251,8059.700,00252,0259.753,0001441362.841,7086.027.700,00237,0943
2004-01-221412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL253,0860.010,00253,1560.026,0001302329.510,0278.133.020,00237,1188
2004-01-231512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL251,1659.560,00252,8759.964,000814204.447,8448.481.840,00237,1355
2004-01-261612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL252,9959.996,00252,8859.971,000580146.732,3534.797.680,00237,1507
2004-01-271712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL250,5459.421,00251,7059.697,0001117279.848,7166.373.257,00237,1755
2004-01-281812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL249,9959.299,00249,7659.243,0001135283.743,5467.304.365,00237,2014
2004-01-291912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL249,5659.200,00249,6759.227,000636158.718,6237.651.200,00237,2198
2004-01-302012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL249,5459.200,00250,4459.413,000822205.121,0348.662.400,00237,2375
2004-02-022112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL250,8159.503,00252,0659.799,000705176.822,5641.949.615,00237,2413
2004-02-032212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL252,4259.889,00252,0959.810,000600151.454,1935.933.400,00237,2559
2004-02-042312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL248,6959.004,00251,4759.662,000611151.951,2236.051.444,00237,2567
2004-02-052412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL248,7159.013,10250,7059.484,000749186.286,8144.200.811,90237,2729
2004-02-062512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL248,2258.900,00248,6258.994,0001679416.769,4698.893.100,00237,2849
2004-02-092612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL247,3758.700,10248,2758.915,00037191.773,3721.777.737,10237,2991
2004-02-102712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL245,2558.200,00246,4958.494,000105302.582.449,51612.846.000,00237,3119
2004-02-112812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL247,7658.800,00246,5958.522,000640158.568,8437.632.000,00237,3228
2004-02-122912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL248,5959.000,00248,4358.963,0001457362.196,6885.963.000,00237,3379
2004-02-133012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL250,6859.500,00250,5959.477,000676169.462,9640.222.000,00237,3498
2004-02-163112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL249,8459.303,00251,8359.775,000835208.615,0949.518.005,00237,3654
2004-02-173212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL250,7859.530,00250,6259.492,000640160.501,1438.099.200,00237,3765
2004-02-183312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL250,6559.505,00250,6959.513,00021754.391,9612.912.585,00237,3988
2004-02-193412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL250,6259.500,00250,0059.352,000511128.067,3230.404.500,00237,4103
2004-02-203512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL250,6059.500,00249,9359.340,00022255.633,2213.209.000,00237,4301
2004-02-233612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL249,9959.360,00250,2459.419,00031678.996,1118.757.760,00237,4517
2004-02-243712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL251,3959.699,00250,6559.522,00021955.054,9313.074.081,00237,4734
2004-02-253812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL249,3159.211,00249,9459.362,00058141.449.481,62344.252.754,00237,5006
2004-02-263912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL250,5059.500,00249,4259.245,000693173.593,9141.233.500,00237,5285
2004-02-274012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL250,0959.410,00250,1959.435,00057971.449.746,59344.399.770,00237,5586
2004-03-014112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL250,4359.500,00250,4359.501,00025964.860,7015.410.500,00237,5938
2004-03-024212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL252,5060.000,00252,1159.907,000405102.263,0924.300.000,00237,6224
2004-03-034312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL251,6359.800,00253,3660.210,0001034260.188,9461.833.200,00237,6473
2004-03-044412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL252,4560.002,00252,8860.103,00031579.522,3318.900.630,00237,6770
2004-03-054512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL258,7261.500,00256,7961.041,000775200.508,1947.662.500,00237,7085
2004-03-084612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL254,5060.503,00258,2761.399,0001136289.114,5768.731.408,00237,7307
2004-03-094712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL256,5761.000,00257,1361.135,00030076.969,6718.300.000,00237,7560
2004-03-104812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL257,4461.213,00257,3761.197,000467120.223,0128.586.471,00237,7787
2004-03-114912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL258,2061.400,00258,5561.482,000538138.913,8533.033.200,00237,7963
2004-03-125012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL258,6161.500,00258,5461.484,000760196.542,5546.740.000,00237,8111
2004-03-155112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL260,2761.899,00259,8461.796,000530137.942,3532.806.470,00237,8274
2004-03-165212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL260,2661.900,00259,6661.756,000545141.843,6033.735.500,00237,8359
2004-03-175312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL258,5761.502,00260,1361.871,00036995.413,8022.694.238,00237,8507
2004-03-185412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL261,2962.150,00260,4461.948,00026168.196,7516.221.150,00237,8581
2004-03-195512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL264,8663.000,00264,6862.958,00037699.587,1123.688.000,00237,8621
2004-03-225612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL265,6963.200,00268,6163.894,000715189.970,1945.188.000,00237,8689
2004-03-235712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL267,7863.699,00266,4963.392,000821219.847,0252.296.879,00237,8785
2004-03-245812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL269,0364.000,00268,8263.948,000877235.942,5756.128.000,00237,8884
2004-03-255912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL274,9065.399,00273,2565.007,0001469403.821,2396.071.131,00237,9051
2004-03-266012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL279,5066.500,00280,7066.785,000815227.795,7254.197.500,00237,9215
2004-03-296112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL280,3366.700,00281,5866.998,0001236346.488,7082.441.200,00237,9333
2004-03-306212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL277,7866.100,00279,5566.521,000591164.166,5339.065.100,00237,9602
2004-03-316312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL271,4564.600,00272,4764.841,000735199.517,6947.481.000,00237,9789
2004-04-016412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL277,3066.000,00276,1165.716,000471130.609,1631.086.000,00238,0078
2004-04-026512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL279,7866.600,00279,5166.535,000395110.514,8126.307.000,00238,0405
2004-04-056612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL279,3366.499,00278,7466.359,000386107.821,8725.668.614,00238,0650
2004-04-066712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL278,2666.250,00278,8766.396,000717199.509,3947.501.250,00238,0903
2004-04-076812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL277,1766.000,00278,3066.268,000694192.358,9045.804.000,00238,1174
2004-04-086912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL277,1566.000,00277,1365.996,0001348373.598,3488.968.000,00238,1381
2004-04-097012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL276,7265.900,00277,4366.071,000502138.911,2633.081.800,00238,1506
2004-04-137112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL277,1066.000,00277,0465.985,000400110.840,7326.400.000,00238,1796
2004-04-147212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL278,3466.300,00277,5466.109,000672187.044,5544.553.600,00238,1978
2004-04-157312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL277,4966.100,00277,7766.166,00034595.734,4822.804.500,00238,2057
2004-04-167412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL281,0266.940,00279,5366.585,000564158.494,5437.754.160,00238,2048
2004-04-197512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL277,0666.000,00276,8565.949,0001211335.521,1479.926.000,00238,2145
2004-04-207612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL277,0566.000,00277,8566.189,0001367378.732,1990.222.000,00238,2211
2004-04-217712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL279,3666.550,00279,1166.492,0001128315.115,4175.068.400,00238,2251
2004-04-227812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL283,7967.608,00283,4567.527,000859243.778,6858.075.272,00238,2295
2004-04-237912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL292,7669.750,00284,6167.808,0001125329.359,7878.468.750,00238,2463
2004-04-268012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL285,4068.000,00285,5968.045,0001655472.343,12112.540.000,00238,2590
2004-04-288112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL287,4468.490,00284,5967.810,0001295372.239,6688.694.550,00238,2727
2004-04-298212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL285,3267.990,00285,4468.019,000645184.031,5143.853.550,00238,2937
2004-04-308312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL284,4567.790,00283,4767.557,000704200.252,8547.724.160,00238,3195
2004-05-038412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL283,0067.450,00282,6567.367,000472133.576,5731.836.400,00238,3382
2004-05-048512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL282,8567.421,00282,9467.442,000425120.212,6128.653.925,00238,3604
2004-05-058612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL281,0466.997,00280,6066.891,000919258.279,9361.570.243,00238,3857
2004-05-068712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL280,5066.873,00279,7366.689,0001385388.492,5392.619.105,00238,4064
2004-05-078812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL283,1067.500,00282,8167.430,000608172.126,9341.040.000,00238,4287
2004-05-108912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL280,9867.000,00281,9467.228,00026875.303,1617.956.000,00238,4495
2004-05-119012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL273,2165.150,00276,3765.905,0002750751.314,76179.162.500,00238,4653
2004-05-129112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL275,9265.800,00274,0865.360,0001770488.379,47116.466.000,00238,4744
2004-05-139212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL277,1266.090,00277,0566.073,0001528423.440,50100.985.520,00238,4881
2004-05-149312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL272,5765.010,00274,1365.381,0001179321.363,5976.646.790,00238,5049
2004-05-179412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL269,5964.300,00271,6464.791,000707190.596,8845.460.100,00238,5144
2004-05-189512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL267,0263.690,00264,7863.157,0001766471.550,91112.476.540,00238,5247
2004-05-199612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL268,3063.999,00267,2063.736,0002711727.373,26173.501.289,00238,5313
2004-05-209712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL268,3064.000,00267,7363.865,0002702724.934,59172.928.000,00238,5429
2004-05-219812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL269,1164.197,00268,3864.023,000621167.116,7639.866.337,00238,5538
2004-05-249912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL268,2764.000,10268,4664.045,0001789479.938,65114.496.178,90238,5642
2004-05-2510012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL264,4963.100,00267,7063.867,0002125562.032,64134.087.500,00238,5760
2004-05-2610112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL261,9862.506,00264,1563.023,00086752.272.683,47542.239.550,00238,5900
2004-05-2710212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL262,7862.700,00263,6362.904,00027271.475,5117.054.400,00238,6048
2004-05-2810312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL262,7762.701,00263,2262.809,0001180310.070,3173.987.180,00238,6142
2004-05-3110412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL259,8162.000,00259,2061.854,000522135.622,0932.364.000,00238,6337
2004-06-0110512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL261,8962.500,00261,8062.479,0001842482.395,95115.125.000,00238,6525
2004-06-0210612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL261,8562.503,00261,8162.492,000756197.960,7847.252.268,00238,6951
2004-06-0310712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL263,9263.000,00263,9162.998,000995262.602,1662.685.000,00238,7071
2004-06-0410812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL265,9963.500,00265,9863.498,0002344623.480,24148.844.000,00238,7309
2004-06-0710912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL266,4763.620,00266,1663.546,0002783741.582,53177.054.460,00238,7522
2004-06-0811012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL266,3663.600,00266,4863.627,000992264.232,4363.091.200,00238,7716
2004-06-0911112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL264,2563.101,00265,6763.439,00020854.964,6713.125.008,00238,7899
2004-06-1011212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL265,4863.400,00265,8463.484,0002107559.376,24133.583.800,00238,8085
2004-06-1111312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL265,8663.494,00265,4663.397,00011129.510,757.047.834,00238,8226
2004-06-1411412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL265,8463.493,90265,7363.467,00022459.548,0214.222.633,60238,8431
2004-06-1511512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL264,5963.200,00265,1463.332,0001110293.695,7970.152.000,00238,8594
2004-06-1611612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL265,3063.369,00265,3163.373,00012031.835,737.604.280,00238,8599
2004-06-1711712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL262,9062.800,00263,2462.881,00027171.245,2117.018.800,00238,8764
2004-06-1811812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL263,7062.994,00263,3962.921,00027672.780,5617.386.344,00238,8872
2004-06-2111912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL262,8562.799,00262,7762.779,000523137.472,2932.843.877,00238,9127
2004-06-2212012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL261,6062.504,00262,0662.614,000496129.751,4131.001.984,00238,9337
2004-06-2312112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL260,9762.362,00261,5262.494,000529138.053,5532.989.498,00238,9616
2004-06-2412212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL264,4463.200,00263,0862.874,00014738.872,709.290.400,00238,9955
2004-06-2812312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL259,4662.025,00261,1662.431,000462119.870,7728.655.550,00239,0537
2004-06-2912412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL260,1362.205,00260,9062.387,000923240.103,9457.415.215,00239,1265
2004-06-3012512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL261,2762.500,00261,2562.495,00016944.155,0610.562.500,00239,2138
2004-07-0112612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL262,2262.750,00262,5462.826,000700183.556,5143.925.000,00239,2996
2004-07-0212712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL262,0062.722,00262,1962.767,00011329.606,237.087.586,00239,3951
2004-07-0512812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL265,1663.500,00263,6263.131,00020053.032,8112.700.000,00239,4744
2004-07-0612912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL262,5762.900,00262,7862.951,00022358.552,1014.026.700,00239,5593
2004-07-0713012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL262,9163.000,00262,7362.956,00032084.131,2420.160.000,00239,6256
2004-07-0813112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL264,5063.400,00263,7463.216,00034591.253,7721.873.000,00239,6942
2004-07-0913212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL263,6163.200,00264,8963.507,00062721.653.335,80396.390.400,00239,7519
2004-07-1213312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL268,1964.299,00266,1463.808,00018449.347,1211.831.016,00239,7509
2004-07-1313412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL270,6864.900,00269,0864.514,00030382.017,5519.664.700,00239,7621
2004-07-1413512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL267,5564.150,00269,4264.600,000830222.064,0653.244.500,00239,7709
2004-07-1513612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL269,4464.600,00269,8064.688,000473127.444,0730.555.800,00239,7585
2004-07-1613712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL268,6264.400,00269,1364.522,0001190319.654,0376.636.000,00239,7467
2004-07-1913812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL264,8763.500,00266,8863.981,00020052.974,6512.700.000,00239,7373
2004-07-2013912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL266,1363.800,00265,8363.728,0001209321.751,1277.134.200,00239,7325
2004-07-2114012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL266,5663.903,00266,5363.895,00033489.031,0621.343.602,00239,7321
2004-07-2214112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL266,9764.000,00267,0064.007,0002354628.451,08150.656.000,00239,7259
2004-07-2314212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL269,0064.490,00268,2364.305,0002544684.338,22164.062.560,00239,7390
2004-07-2614312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL270,7164.900,00271,1565.007,00030582.565,3619.794.500,00239,7434
2004-07-2714412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL271,7465.150,00271,5865.113,0001464397.825,5995.379.600,00239,7523
2004-07-2814512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL272,3565.300,00271,1265.005,0002265616.868,65147.904.500,00239,7666
2004-07-2914612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL273,1565.499,00271,3865.074,000644175.911,1142.181.356,00239,7879
2004-07-3014712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL275,2366.000,00274,3965.800,00019152.568,3912.606.000,00239,8019
2004-08-0214812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL273,1365.500,00274,8265.905,000717195.835,2346.963.500,00239,8113
2004-08-0314912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL273,1265.500,00272,4865.348,0001694462.660,89110.957.000,00239,8236
2004-08-0415012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL268,5264.400,00270,7164.924,0001865500.793,27120.106.000,00239,8315
2004-08-0515112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL270,1764.800,00270,9964.996,00021257.277,0913.737.600,00239,8446
2004-08-0615212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL270,5664.890,00270,8064.947,00013837.337,648.954.820,00239,8336
2004-08-0915312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL266,8564.000,00267,4864.152,000558148.900,8835.712.000,00239,8374
2004-08-1015412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL267,4764.151,00267,2664.099,00023462.588,8715.011.334,00239,8403
2004-08-1115512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL268,3164.350,00268,3964.369,00019351.783,1912.419.550,00239,8375
2004-08-1215612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL268,1064.299,00268,1164.301,000941252.279,5360.505.359,00239,8346
2004-08-1315712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL265,6163.700,00267,6864.197,00037599.602,3823.887.500,00239,8286
2004-08-1615812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL268,9564.500,00267,4864.148,0006617.750,434.257.000,00239,8252
2004-08-1715912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL268,9664.500,00268,9864.505,000651175.090,8541.989.500,00239,8155
2004-08-1816012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL268,9764.499,00268,9564.495,000456122.650,1029.411.544,00239,8004
2004-08-1916112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL268,2764.331,00269,1264.535,000586157.204,2937.697.966,00239,8024
2004-08-2016212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL271,0665.000,00269,3864.598,000772209.257,0250.180.000,00239,8008
2004-08-2316312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL273,1565.500,00273,0065.465,00026071.019,1117.030.000,00239,7946
2004-08-2416412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL273,1565.500,00273,3565.548,000599163.618,2039.234.500,00239,7930
2004-08-2516512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL273,1665.500,00273,5165.584,000754205.961,0149.387.000,00239,7881
2004-08-2616612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL273,5765.599,90273,4665.573,00022862.374,2214.956.777,20239,7910
2004-08-2716712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL274,0265.710,00274,6765.866,00027976.452,1918.333.090,00239,7981
2004-08-3116912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL273,1265.500,00273,1865.515,0001883514.282,44123.336.500,00239,8225
2004-09-0117012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL272,9265.450,00273,3565.553,0001260343.877,5782.467.000,00239,8150
2004-09-0217112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL272,7165.400,00271,5365.117,000444121.083,5429.037.600,00239,8146
2004-09-0617312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL274,1765.752,00274,8165.905,0001217333.668,6680.020.184,00239,8193
2004-09-0717412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL275,2066.000,00275,2866.019,000795218.782,6152.470.000,00239,8271
2004-09-0817512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL276,9466.420,00276,9666.424,000771213.524,1651.209.820,00239,8315
2004-09-0917612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL279,1666.950,00278,9366.895,00087762.449.884,90587.553.200,00239,8289
2004-09-1017712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL273,5665.610,10276,3266.272,0001166318.973,8376.501.376,60239,8359
2004-09-1317812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL276,8666.400,00276,7966.382,000719199.063,8447.741.600,00239,8306
2004-09-1417912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL279,3566.998,90278,8166.870,0001336373.209,6689.510.530,40239,8398
2004-09-1518012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL279,1466.950,00279,0466.924,0001733483.755,68116.024.350,00239,8408
2004-09-1618112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL279,3366.995,00279,3266.992,0001112310.616,9974.498.440,00239,8402
2004-09-1718212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL277,3266.510,00279,2366.968,0001020282.862,2067.840.200,00239,8348
2004-09-2018312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL278,9566.900,00277,9166.651,0001279356.773,2285.565.100,00239,8305
2004-09-2118412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL279,3466.990,00278,9266.890,000791220.956,2652.989.090,00239,8171
2004-09-2218512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL278,1866.711,00278,6966.833,00027375.943,0618.212.103,00239,8126
2004-09-2318612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL277,3066.500,00277,3266.505,000569157.784,0837.838.500,00239,8119
2004-09-2418712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL267,7264.201,00274,1265.736,000453121.278,8929.083.053,00239,8031
2004-09-2718812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL268,9864.503,00270,6664.905,000393105.709,8625.349.679,00239,8043
2004-09-2818912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL269,3964.600,00268,8464.468,0002406648.157,02155.427.600,00239,7993
2004-09-2919012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL271,0464.998,00270,9764.982,000918248.815,9959.668.164,00239,8084
2004-09-3019112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL268,9764.502,00270,6464.902,000436117.271,6228.122.872,00239,8097
2004-10-0119212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL268,5464.400,00268,5264.396,00042371.137.803,97272.862.800,00239,8153
2004-10-0419312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL268,1664.311,00268,2264.327,00024365.161,8915.627.573,00239,8269
2004-10-0519412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL263,8163.270,00266,0263.801,000615162.240,3738.911.050,00239,8358
2004-10-0619512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL262,6763.000,00262,7763.023,000749196.739,3147.187.000,00239,8453
2004-10-0719612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL264,7663.501,00264,7063.488,000709187.711,3445.022.209,00239,8481
2004-10-0819712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL263,5163.203,10265,5063.680,000530139.659,3433.497.643,00239,8525
2004-10-1119812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL263,9663.312,00264,6863.486,0001350356.343,5185.471.200,00239,8562
2004-10-1219912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL264,2863.390,00264,0663.338,0001306345.150,8982.787.340,00239,8584
2004-10-1320012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL264,7563.500,00263,6763.242,000980259.451,1262.230.000,00239,8525
2004-10-1420112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL262,6663.000,00263,0063.080,000851223.525,5353.613.000,00239,8518
2004-10-1920412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL265,5663.690,00263,7563.255,000476126.407,2530.316.440,00239,8315
2004-10-2020512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL262,6963.000,00263,0263.079,0002650696.136,37166.950.000,00239,8237
2004-10-2120612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL263,1263.101,00263,0163.075,00020152.887,4412.683.301,00239,8169
2004-10-2220712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL264,4263.410,00265,5063.668,0001408372.302,2489.281.280,00239,8086
2004-10-2520812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL265,0163.550,00264,9663.538,000959254.140,7460.944.450,00239,8059
2004-10-2620912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL262,8063.020,00263,8363.267,000970254.919,7561.129.400,00239,7986
2004-10-2721012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL264,2363.362,00264,6963.472,00019952.581,6312.609.038,00239,7993
2004-10-2821112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL265,8563.751,00265,6263.696,000709188.490,4345.199.459,00239,7971
2004-10-2921212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL266,4863.900,00265,5263.670,00011731.177,967.476.300,00239,7944
2004-11-0221312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL266,2763.850,00265,9963.783,00026971.625,6417.175.650,00239,7975
2004-11-0321412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL265,1363.575,00265,3663.631,00016644.011,5310.553.450,00239,7883
2004-11-0421512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL264,1963.350,00264,6263.452,000910240.416,7657.648.500,00239,7857
2004-11-0521612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL265,6563.699,00264,6363.456,00027472.787,5617.453.526,00239,7872
2004-11-0821712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL264,2063.350,00264,6563.458,000605159.839,1138.326.750,00239,7833
2004-11-0921812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL266,9164.000,00266,7463.959,000900240.216,8057.600.000,00239,7834
2004-11-1021912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL268,5764.400,00268,0464.271,000445119.515,5528.658.000,00239,7847
2004-11-1122012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL269,8364.700,00268,8464.462,0001035279.272,0766.964.500,00239,7823
2004-11-1222112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL271,0865.000,00270,4764.854,00036899.757,0723.920.000,00239,7825
2004-11-1522212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL275,2666.000,00274,2265.751,0001048288.469,6069.168.000,00239,7757
2004-11-1622312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL275,2666.000,00275,2665.998,0001637450.607,40108.042.000,00239,7697
2004-11-1722412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL275,6966.100,00275,3566.020,000660181.952,1843.626.000,00239,7663
2004-11-1822512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL274,2365.751,00275,4366.040,000631173.038,0441.488.881,00239,7674
2004-11-1922612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL276,1166.200,00275,2465.992,000985271.963,4965.207.000,00239,7638
2004-11-2222712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL276,7366.350,00276,8166.369,000997275.904,5266.150.950,00239,7603
2004-11-2322812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL277,9966.650,00277,6566.569,0001424395.858,9694.909.600,00239,7561
2004-11-2422912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL278,6266.800,00278,6166.797,000984274.162,8465.731.200,00239,7524
2004-11-2523012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL279,4567.000,00279,5567.024,000847236.698,1656.749.000,00239,7526
2004-11-2623112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL279,0366.900,00279,4366.996,000701195.602,9446.896.900,00239,7556
2004-11-2923212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL275,3766.022,00278,3066.725,000981270.135,8564.767.582,00239,7593
2004-11-3023312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL275,2766.000,00275,2565.994,0001857511.178,51122.562.000,00239,7636
2004-12-0123412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL272,0165.218,00272,7365.392,000828225.220,4754.000.504,00239,7673
2004-12-0223512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL275,2766.000,00271,9165.195,000658181.125,3943.428.000,00239,7676
2004-12-0323612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL275,2666.000,00276,5566.309,0001017279.941,9967.122.000,00239,7711
2004-12-0623712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL276,9366.400,00277,1266.445,000730202.157,2048.472.000,00239,7738
2004-12-0723812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL275,2766.003,00276,5866.319,000658181.124,4143.429.974,00239,7798
2004-12-0823912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL275,2566.000,00275,2566.000,000834229.560,2455.044.000,00239,7802
2004-12-0924012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL273,6165.607,00275,1865.984,000837229.010,8154.913.059,00239,7837
2004-12-1024112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL275,2566.000,00275,2465.998,000893245.796,2258.938.000,00239,7840
2004-12-1324212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL277,3466.500,00276,7366.354,000910252.377,3960.515.000,00239,7798
2004-12-1424312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL275,3066.013,00276,0666.194,0001007277.228,8266.475.091,00239,7842
2004-12-1524412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL271,0865.000,00274,4965.818,000852230.957,0955.380.000,00239,7848
2004-12-1624512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL272,7165.390,00272,8665.426,0001113303.523,6072.779.070,00239,7806
2004-12-1724612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL273,1765.500,00274,3365.778,000566154.614,5637.073.000,00239,7769
2004-12-2024712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL273,1865.500,00274,3365.776,0001156315.793,1275.718.000,00239,7709
2004-12-2124812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL275,2766.000,00274,8765.904,0001746480.623,01115.236.000,00239,7638
2004-12-2224912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL275,2966.003,00276,2366.228,0001356373.289,7789.500.068,00239,7603
2004-12-2325012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL275,2966.001,00277,1166.439,000710195.453,4646.860.710,00239,7538
2004-12-2425112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL275,2966.000,00275,2865.999,0001298357.320,1285.668.000,00239,7514
2004-12-2725212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL274,8765.900,00276,2666.233,0001406386.465,6192.655.400,00239,7507
2004-12-2825312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL271,1565.006,00274,9265.911,000965261.657,9462.730.790,00239,7435
2004-12-2925412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL272,8065.401,00274,5865.828,0001209329.810,9879.069.809,00239,7428
2004-12-3025512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL275,2966.000,00275,0665.943,0002412664.011,05159.192.000,00239,7430
2005-01-0325612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL276,1366.200,00276,0466.179,000466128.676,0730.849.200,00239,7431
2005-01-04212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL277,7966.600,00276,8066.364,0001381383.625,3591.974.600,00239,7511
2005-01-05312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL277,7866.601,00277,6666.570,00030685.002,0620.379.906,00239,7578
2005-01-06412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL278,6166.800,00278,8066.845,00026373.274,6417.568.400,00239,7610
2005-01-07512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL279,4467.000,00279,3466.977,0001912534.283,59128.104.000,00239,7678
2005-01-10612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL277,3566.500,00277,4066.512,000722200.246,3248.013.000,00239,7697
2005-01-11712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL276,3866.271,00277,3766.508,0001214335.526,9880.452.994,00239,7810
2005-01-12812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL277,3466.500,00277,3666.504,000923255.983,5361.379.500,00239,7791
2005-01-13912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL279,0066.900,00277,5466.548,000831231.851,8555.593.900,00239,7820
2005-01-141012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL280,2667.200,00279,2666.961,000657184.128,5544.150.400,00239,7803
2005-01-171112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL284,8568.300,00283,3667.942,00055991.594.867,97382.411.700,00239,7764
2005-01-181212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL285,7068.500,00285,4568.442,0001022291.981,9870.007.000,00239,7648
2005-01-191312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL287,7969.000,00287,8269.007,0003212924.379,39221.628.000,00239,7587
2005-01-201412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL288,5869.190,00288,8969.265,0001939559.559,90134.159.410,00239,7588
2005-01-211512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL287,8069.000,00289,2869.356,000702202.033,3548.438.000,00239,7525
2005-01-241612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL285,7168.500,00286,1268.598,0001239354.000,1584.871.500,00239,7499
2005-01-251712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL287,8169.000,00287,5468.935,000682196.284,6247.058.000,00239,7437
2005-01-261812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL289,8969.500,00289,6769.446,000865250.757,6960.117.500,00239,7434
2005-01-271912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL291,9870.000,00291,9469.991,0001684491.687,86117.880.000,00239,7456
2005-01-282012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL291,9769.999,90291,9369.992,0001066311.237,1974.619.893,40239,7525
2005-01-312112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL291,4369.872,00291,6869.933,000532155.039,3937.171.904,00239,7578
2005-02-012212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL294,6770.650,00293,8570.452,0002075611.445,18146.598.750,00239,7578
2005-02-022312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL291,1369.800,00291,5969.912,0001194347.603,9183.341.200,00239,7591
2005-02-032412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL291,5069.889,00291,0369.777,000407118.639,7728.444.823,00239,7579
2005-02-042512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL289,8869.500,00290,6669.687,000857248.428,0759.561.500,00239,7535
2005-02-072612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL290,3069.599,00289,7769.472,000378109.731,5426.308.422,00239,7526
2005-02-092712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL289,8869.500,00290,6169.675,000414120.011,7128.773.000,00239,7516
2005-02-102812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL291,1469.800,00290,8469.727,000448130.430,8331.270.400,00239,7470
2005-02-112912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL290,3169.600,00290,6769.685,00028983.900,1620.114.400,00239,7421
2005-02-143012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL291,9870.000,00290,5769.662,000544158.837,9538.080.000,00239,7412
2005-02-153112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL291,3569.850,00291,6169.911,00021462.349,6614.947.900,00239,7431
2005-02-163212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL292,3470.085,00292,4370.105,0001246364.259,1087.325.910,00239,7357
2005-02-173312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL291,9769.997,00291,9069.978,000470137.228,1232.898.590,00239,7365
2005-02-183412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL289,9269.506,00290,9269.746,000432125.245,6030.026.592,00239,7417
2005-02-213512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL290,3169.600,00290,7369.699,000408118.448,2728.396.800,00239,7401
2005-02-223612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL288,6469.200,00289,7869.472,00029183.994,5620.137.200,00239,7441
2005-02-233712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL289,4769.400,00289,2469.345,0002514727.727,60174.471.600,00239,7485
2005-02-243812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL289,8969.501,00289,9069.504,000815236.258,8356.643.315,00239,7511
2005-02-253912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL287,8069.000,00288,6169.195,00057931.667.226,28399.717.000,00239,7497
2005-02-284012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL287,3868.900,00288,1769.089,000946271.866,1865.179.400,00239,7481
2005-03-014112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL288,1469.080,00287,5168.929,00018051.865,2612.434.400,00239,7443
2005-03-024212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL286,3968.661,00287,5068.928,00029985.630,7520.529.639,00239,7461
2005-03-034312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL288,2269.100,00287,8269.003,000654188.497,3145.191.400,00239,7456
2005-03-044412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL287,8169.001,00287,9969.043,00032292.676,3922.218.322,00239,7409
2005-03-074512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL287,8169.000,00287,7768.990,0001499431.422,68103.431.000,00239,7440
2005-03-084612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL287,7768.990,00287,7868.993,000397114.244,2927.389.030,00239,7409
2005-03-094712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL287,8168.999,00287,6668.963,00016246.625,6511.177.838,00239,7358
2005-03-104812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL287,8269.000,00287,8869.013,000829238.603,4457.201.000,00239,7325
2005-03-114912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL286,9868.799,00283,9868.078,000445127.708,2730.615.555,00239,7304
2005-03-145012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL278,0266.650,00279,6167.031,0001071297.758,8771.382.150,00239,7314
2005-03-155112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL277,8166.600,00277,4566.513,0001328368.931,0588.444.800,00239,7326
2005-03-165212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL279,4867.000,00277,9366.627,0001127314.977,9475.509.000,00239,7279
2005-03-175312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL275,7466.101,00277,2066.451,000419115.533,9027.696.319,00239,7246
2005-03-185412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL275,3266.000,00275,2065.972,00030283.145,8319.932.000,00239,7234
2005-03-215512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL266,9864.000,00270,2464.781,000404107.859,3925.856.000,00239,7195
2005-03-225612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL270,3264.800,00269,3864.576,000859232.201,8755.663.200,00239,7190
2005-03-235712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL267,8964.220,00267,7164.175,000482129.125,3330.954.040,00239,7209
2005-03-245812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL267,8264.200,00267,5364.132,000692185.329,3844.426.400,00239,7159
2005-03-296012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL274,2865.750,00273,5165.567,000672184.314,5744.184.000,00239,7206
2005-03-306112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL278,6566.800,00278,0766.661,0001677467.294,41112.023.600,00239,7281
2005-03-316212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL279,0766.900,00279,3666.969,000870242.788,5758.203.000,00239,7271
2005-04-016312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL279,5067.004,00279,3066.955,000813227.233,6854.474.252,00239,7279
2005-04-046412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL0,000,00279,2966.955,00000,000,00239,7316
2005-04-056512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL279,4867.000,00279,6367.034,000870243.150,3758.290.000,00239,7282
2005-04-066612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL279,9067.100,00279,9767.117,00024368.016,5416.305.300,00239,7255
2005-04-076712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL279,4867.000,00279,5467.015,000469131.073,9531.423.000,00239,7349
2005-04-086812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL280,3167.200,00280,0067.125,00025772.040,6017.270.400,00239,7315
2005-04-116912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL279,4867.000,00279,2366.941,000506141.417,2533.902.000,00239,7303
2005-04-127012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL278,0366.650,00278,3766.731,00030785.354,5420.461.550,00239,7242
2005-04-137112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL278,6566.799,00276,1166.189,00018350.993,5012.224.217,00239,7211
2005-04-147212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL273,6665.603,00275,0265.929,000432118.222,9828.340.496,00239,7207
2005-04-157312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL274,4965.799,90274,3365.760,000522143.285,4134.347.547,80239,7142
2005-04-187412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL270,5864.860,00270,6864.883,000576155.854,0137.359.360,00239,7074
2005-04-197512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL268,5264.365,00269,6364.631,00034993.713,6022.463.385,00239,7025
2005-04-207612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL272,4365.300,00272,4065.293,00028577.642,8718.610.500,00239,6936
2005-04-227812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL279,0866.890,00278,4466.738,000870242.798,0658.194.300,00239,6819
2005-04-268012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL277,4566.500,00277,5866.530,000513142.334,1834.114.500,00239,6789
2005-04-288112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL277,0566.400,00277,0466.399,00022060.950,3714.608.000,00239,6704
2005-04-298212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL278,9366.850,00278,7466.806,00022161.642,6214.773.850,00239,6694
2005-05-038312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL279,5667.000,00279,1466.900,0008323.203,535.561.000,00239,6618
2005-05-058512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL277,9066.600,00278,9966.861,000478132.837,4531.834.800,00239,6523
2005-05-068612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL275,4266.006,00278,7566.804,00020355.910,5613.399.218,00239,6545
2005-05-098712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL271,6565.101,00275,8866.115,00011731.783,377.616.817,00239,6479
2005-05-108812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL273,3465.504,00274,0965.685,00021257.947,5813.886.848,00239,6450
2005-05-118912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL274,1765.702,00274,2565.720,00011330.981,347.424.326,00239,6386
2005-05-129012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL274,1765.701,00274,0465.669,00010227.965,486.701.502,00239,6348
2005-05-139112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL275,4366.000,00275,1365.928,000943259.726,9362.238.000,00239,6286
2005-05-169212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL275,4366.000,00275,4566.003,00025469.960,1316.764.000,00239,6222
2005-05-179312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL275,2365.950,00275,2365.949,00020355.871,7113.387.850,00239,6177
2005-05-189412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL274,8265.850,00274,5765.789,00017748.643,2811.655.450,00239,6107
2005-05-199512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL274,6265.800,00274,2365.707,00014840.643,109.738.400,00239,6077
2005-05-209612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL273,4165.510,00274,0565.662,00019653.588,9212.839.960,00239,6010
2005-05-239712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL272,6265.320,10273,4465.517,00022962.430,3914.958.302,90239,5997
2005-05-249812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL273,5865.550,00273,2165.461,00022561.556,4914.748.750,00239,5970
2005-05-259912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL275,2665.950,00274,4965.767,0007821.469,945.144.100,00239,5955
2005-05-2610012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL275,2565.950,00274,5465.781,00016445.140,8210.815.800,00239,6013
2005-05-2710112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL275,2465.950,00274,1265.682,00015442.387,2610.156.300,00239,6074
2005-05-3110312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL272,1265.203,00272,8465.374,00022160.139,2014.409.863,00239,6085
2005-06-0110412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL270,0464.703,00271,5265.058,00032286.953,6920.834.366,00239,6030
2005-06-0610512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL271,2664.999,00269,7764.642,00026872.697,0517.419.732,00239,6209
2005-06-0710612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL271,2765.000,10270,1664.735,000487132.107,5231.655.048,70239,6158
2005-06-0810712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL271,2765.000,00271,3165.009,000529143.503,0734.385.000,00239,6116
2005-06-0910812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL273,3665.500,00272,6865.338,000476130.119,5631.178.000,00239,6104
2005-06-1010912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL273,5965.551,10273,0265.416,00025268.943,7016.518.877,20239,5995
2005-06-1311012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL275,2665.950,00273,6265.558,00012133.305,877.979.950,00239,5959
2005-06-1411112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL274,1665.690,00274,1765.691,0006417.546,374.204.160,00239,6028
2005-06-1511212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL272,2065.220,00272,4265.273,00020856.617,5813.565.760,00239,6033
2005-06-1611312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL269,6464.603,00270,3064.762,00011129.929,577.170.933,00239,5936
2005-06-1711412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL267,9664.200,00268,6164.356,0002193587.632,84140.790.600,00239,5894
2005-06-2011512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL267,9764.201,20268,2864.276,000393105.311,5225.231.071,60239,5851
2005-06-2111612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL266,7263.901,00267,5964.110,0002375633.457,71151.764.875,00239,5817
2005-06-2211712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL267,7664.150,00267,5164.089,0002017540.076,70129.390.550,00239,5781
2005-06-2311812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL267,1464.000,00267,1263.995,000381101.780,7924.384.000,00239,5737
2005-06-2411912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL267,1464.000,00267,1263.995,0002107562.871,39134.848.000,00239,5716
2005-06-2712012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL266,5763.863,00267,0163.968,000482128.488,8330.781.966,00239,5692
2005-06-2812112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL267,1363.995,00265,4863.600,00031884.947,0220.350.410,00239,5659
2005-06-2912212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL262,9863.001,00264,2763.312,00027371.792,5417.199.273,00239,5691
2005-06-3012312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL261,3462.609,00262,4262.869,00030078.400,7118.782.700,00239,5731
2005-07-0112412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL261,3262.603,20261,5462.657,001010026.131,536.260.320,00239,5696
2005-07-0412512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL261,0062.530,00260,8162.483,002815540.455,439.692.150,00239,5760
2005-07-0512612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL263,0263.013,10262,0162.772,002019049.973,1411.972.489,00239,5785
2005-07-0612712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL263,8263.206,10264,0763.266,001710728.229,086.763.052,70239,5775
2005-07-0712812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL263,8263.207,00264,3663.336,0030676178.342,5542.727.932,00239,5835
2005-07-0812912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL264,2063.300,00264,1363.283,0029535141.348,9633.865.500,00239,5879
2005-07-1113012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL260,9162.510,00262,7162.942,001812632.874,147.876.260,00239,5883
2005-07-1213112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL262,9563.000,00262,8862.982,0077018.406,664.410.000,00239,5872
2005-07-1313212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL258,7862.000,00259,5862.192,0038652168.723,4040.424.000,00239,5874
2005-07-1413312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL258,7862.000,00259,1262.080,0029612158.376,1037.944.000,00239,5816
2005-07-1513412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL258,7962.001,00258,7861.999,0030886229.286,2754.932.886,00239,5821
2005-07-1813512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL258,8062.000,00258,8262.006,001617445.030,3610.788.000,00239,5717
2005-07-1913612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL258,8062.000,00258,9762.040,0027422109.214,4826.164.000,00239,5653
2005-07-2013712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL261,3062.600,00260,9862.522,0044496129.606,4631.049.600,00239,5683
2005-07-2113812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL262,9863.000,00261,6662.684,002021556.540,0313.545.000,00239,5648
2005-07-2213912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL262,9662.996,00262,6162.913,002515641.021,419.827.376,00239,5670
2005-07-2514012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL261,7262.700,00262,8462.968,00127619.890,644.765.200,00239,5700
2005-07-2614112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL262,1462.800,00262,6562.924,0022499130.806,4131.337.200,00239,5693
2005-07-2714212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL262,9762.999,90262,7562.947,0020520136.744,8432.759.948,00239,5699
2005-07-2814312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL266,5163.850,00266,4863.841,0050897239.063,1157.273.450,00239,5746
2005-07-2914412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL268,8164.400,00268,3664.292,0020600161.284,1338.640.000,00239,5772
2005-08-0114512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL267,9764.202,00267,3864.061,0022388103.973,0624.910.376,00239,5849
2005-08-0214612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL269,5564.580,00269,0964.470,0033685184.639,8244.237.300,00239,5870
2005-08-0314712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL269,2164.500,00269,2364.504,0030493132.722,8631.798.500,00239,5857
2005-08-0414812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL268,8064.400,00268,9364.433,002221658.060,0813.910.400,00239,5863
2005-08-0514912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL267,1364.001,00267,5464.098,001712834.193,218.192.128,00239,5835
2005-08-0815012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL268,0164.211,00269,1164.473,00169425.193,116.035.834,00239,5827
2005-08-0915112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL268,4364.311,00269,3864.538,0027534143.340,4334.342.074,00239,5840
2005-08-1015212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL269,2264.500,00269,2264.500,002117246.305,2211.094.000,00239,5842
2005-08-1115312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL267,1364.000,00269,2564.508,002526771.324,2817.088.000,00239,5818
2005-08-1215412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL268,8064.400,00267,9464.192,001412333.062,927.921.200,00239,5796
2005-08-1615512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL266,5163.850,00267,2064.015,001813335.445,918.492.050,00239,5777
2005-08-1715612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL265,0663.500,00265,9863.720,0031396104.962,4925.146.000,00239,5713
2005-08-1815712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL263,8063.200,00263,2463.066,0050704185.716,1644.492.800,00239,5742
2005-08-1915812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL264,6463.400,00264,3363.325,002218448.694,3611.665.600,00239,5678
2005-08-2215912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL265,0663.500,00264,2763.311,001323963.348,5715.176.500,00239,5713
2005-08-2416112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL261,3862.618,00262,8962.979,002129978.152,6218.722.782,00239,5669
2005-08-2616312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL260,0462.300,00260,0562.303,0022460119.618,4628.658.000,00239,5784
2005-08-2916412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL262,9663.000,00262,6862.934,0033604158.826,7638.052.000,00239,5818
2005-08-3016512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL262,9663.000,00262,9663.002,0020475124.904,1629.925.000,00239,5837
2005-08-3116612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL262,9563.000,00262,9563.000,002233287.298,6320.916.000,00239,5914
2005-09-0116712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL260,8762.501,00262,7862.958,002123160.261,3414.437.731,00239,5853
2005-09-0216812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL260,8662.500,00262,2662.835,001715239.651,259.500.000,00239,5889
2005-09-0516912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL260,8762.500,00261,4862.646,001515440.173,609.625.000,00239,5852
2005-09-0617012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL261,2962.602,00260,9862.527,0021493128.817,0430.862.786,00239,5862
2005-09-0717112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL261,2862.600,00261,3062.605,002819851.733,9612.394.800,00239,5873
2005-09-0817212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL265,0363.499,00261,8562.737,003224264.138,2115.366.758,00239,5882
2005-09-0917312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL263,3863.101,20264,2063.298,0024505133.006,6531.866.106,00239,5828
2005-09-1217412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL262,9663.000,00262,9462.995,002625968.106,9716.317.000,00239,5790
2005-09-1317512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL262,9663.000,00262,9062.986,0033861226.405,8854.243.000,00239,5830
2005-09-1417612-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL260,8762.500,00262,0262.776,0038919239.740,0657.437.500,00239,5824
2005-09-1517712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL262,5462.899,00261,3062.603,0029487127.855,0830.631.813,00239,5823
2005-09-1617812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL260,8862.500,00261,8362.727,0030452117.917,2428.250.000,00239,5748
2005-09-1917912-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL258,8262.006,00259,5562.182,00175915.270,283.658.354,00239,5734
2005-09-2018012-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL258,8162.002,00259,0962.070,003324964.442,4815.438.498,00239,5702
2005-09-2118112-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL258,6161.955,00258,6161.954,002125866.722,1115.984.390,00239,5666
2005-09-2218212-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL256,7261.500,00256,8561.533,002924462.638,5615.006.000,00239,5649
2005-09-2318312-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL257,1361.600,10257,8061.759,0029549141.166,0333.818.454,90239,5651
2005-09-2618412-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL253,3760.700,00254,4260.952,0029553140.115,1833.567.100,00239,5679
2005-09-2718512-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL250,4560.000,00247,2159.225,00671078269.980,0064.680.000,00239,5733
2005-09-2918712-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL246,2859.002,00245,0658.711,0067749184.462,0644.192.498,00239,5750
2005-09-3018812-Borzni trgC, redne delnice, v EURPETGSI0031102153PETROL253,8260.810,00255,0861.112,0046739187.571,5944.938.590,00239,5810
2005-10-0318913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL254,7461.031,00256,1761.375,002335690.686,7721.727.036,00239,5833
2005-10-0419013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL255,0361.100,00255,3461.175,001930978.803,5718.879.900,00239,5818
2005-10-0519113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL253,3560.700,10254,3760.943,002332682.593,4119.788.232,60239,5861
2005-10-0619213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL250,0159.900,00251,2860.203,0039662165.507,9439.653.800,00239,5885
2005-10-0719313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL249,5959.800,00249,9459.883,002430175.126,7317.999.800,00239,5925
2005-10-1019413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL249,5159.780,00249,2059.706,0030692172.658,6141.367.760,00239,5928
2005-10-1119513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL250,4360.000,00250,4259.997,0032857214.617,0851.420.000,00239,5895
2005-10-1219613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL248,3459.500,00248,3759.507,002538796.108,5823.026.500,00239,5884
2005-10-1319713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL247,9359.401,00249,2259.710,002530174.628,0517.879.701,00239,5842
2005-10-1419813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL246,2658.999,00246,3959.032,003837291.607,3921.947.628,00239,5836
2005-10-1920113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL248,2159.462,71245,9858.928,0039687170.520,5840.850.881,77239,5657
2005-10-2020213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL253,0060.610,00254,2460.907,0050915231.495,9855.458.150,00239,5642
2005-10-2120313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL253,8960.823,20254,2860.916,0036630159.951,2138.318.616,00239,5644
2005-10-2520513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL246,4759.045,45249,0659.667,002930875.911,8618.185.998,60239,5673
2005-10-2620613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL246,2558.995,04246,1058.957,0029413101.703,2724.364.951,52239,5690
2005-10-2720713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL252,9460.598,00252,6860.536,0042734185.659,3644.478.932,00239,5728
2005-10-2820813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL254,7861.051,17254,7361.039,0023455115.924,1727.778.282,35239,6246
2005-11-0220913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL256,0361.340,64256,4861.449,0025504129.040,0930.915.682,56239,5820
2005-11-0321013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL253,6060.757,39255,7461.272,004429574.810,8817.923.430,05239,5832
2005-11-0421113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL253,3560.700,00254,9661.086,002436291.714,0821.973.400,00239,5859
2005-11-0721213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL250,4460.000,00249,4859.771,003229273.127,0317.520.000,00239,5831
2005-11-0821313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL249,6059.801,02249,8059.849,003836992.103,6422.066.576,38239,5842
2005-11-0921413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL249,9659.886,73249,9059.871,002624661.490,3814.732.135,58239,5844
2005-11-1021513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL250,7560.076,15250,4760.009,0066613153.711,0036.826.679,95239,5839
2005-11-1121613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL261,5562.664,92258,8462.015,00671590415.871,7899.637.222,80239,5864
2005-11-1421713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL278,2566.664,08274,6565.802,0018252311.455.522,69348.719.802,48239,5839
2005-11-1521813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL287,3768.848,88291,7369.893,0022152011.494.620,09358.083.024,88239,5813
2005-11-1621913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL281,3667.407,47279,6566.998,0015242041.182.834,49283.381.003,88239,5779
2005-11-1722013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL283,4167.898,60283,6267.950,00791454412.074,3498.724.564,40239,5795
2005-11-1822113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL285,9368.501,43286,2368.573,00941370391.726,6093.846.959,10239,5726
2005-11-2122213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL287,6768.917,05288,8069.188,00931953561.821,67134.594.998,65239,5689
2005-11-2222313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL283,5567.929,84282,2267.611,00911341380.240,9991.093.915,44239,5689
2005-11-2322413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL288,2669.057,57286,5968.657,00721096315.937,6575.687.096,72239,5634
2005-11-2422513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,1869.995,62291,3669.799,00661283374.862,8089.804.380,46239,5660
2005-11-2522613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL293,8770.400,90292,9870.188,00631937569.227,55136.366.543,30239,5642
2005-11-2822713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL293,2370.248,71292,6670.113,00781638480.303,19115.067.386,98239,5724
2005-11-2922813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,1869.999,53291,8669.922,00721868545.798,01130.759.122,04239,5742
2005-11-3022913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,1869.999,26292,1869.999,0012394115.119,3627.579.708,44239,5749
2005-12-0123013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL300,0271.875,15299,4171.730,00982431729.341,20174.728.489,65239,5703
2005-12-0223113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL298,4871.507,05297,7671.334,00671394416.082,9699.680.827,70239,5696
2005-12-0523213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL298,3971.488,26298,1471.428,0041560167.097,6640.033.425,60239,5810
2005-12-0623313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL297,4371.258,90296,9171.134,0030756224.857,5453.871.728,40239,5816
2005-12-0723413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL298,3971.490,80297,4671.269,00491375410.287,2198.299.850,00239,5879
2005-12-0823513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL300,5272.000,00300,2571.937,0038739222.081,6153.208.000,00239,5876
2005-12-0923613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL302,0672.369,13301,2072.164,0042443133.811,9032.059.524,59239,5865
2005-12-1223713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL302,6272.503,10302,6872.518,00541111336.208,1980.550.944,10239,5865
2005-12-1323813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL302,6272.504,89302,6572.511,0041551166.744,6239.950.194,39239,5891
2005-12-1423913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL300,5272.003,16302,3472.439,0047976293.311,9770.275.084,16239,5916
2005-12-1524013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL296,1970.964,13296,0870.939,002924973.750,8817.670.068,37239,5913
2005-12-1624113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,8570.164,67293,7470.376,00592276666.534,45159.694.788,92239,5897
2005-12-1924213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL291,1269.746,11291,9869.953,003732193.449,4322.388.501,31239,5788
2005-12-2024313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL295,0070.675,04295,5970.818,00831209356.652,3385.446.123,36239,5782
2005-12-2124413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL295,1070.698,72295,2370.731,0059702207.157,9249.630.501,44239,5781
2005-12-2224513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL296,2470.971,70295,7570.854,00561109328.530,0378.707.615,30239,5751
2005-12-2324613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL296,6371.066,01296,2670.977,00571872555.291,27133.035.570,72239,5780
2005-12-2724713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL296,3671.000,00296,1370.946,00521341397.418,5895.211.000,00239,5736
2005-12-2824813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL296,5471.042,08296,6771.075,00661247369.781,4888.589.473,76239,5725
2005-12-2924913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL296,5471.043,59296,5671.048,0049768227.743,6454.561.477,12239,5741
2005-12-3025013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL295,7270.847,17295,2770.740,0033391115.626,3127.701.243,47239,5756
2006-01-03113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL298,5671.528,33296,6871.077,00156920.600,704.935.454,77239,5771
2006-01-04213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL298,4271.494,81297,9471.378,00361486443.456,03106.241.287,66239,5757
2006-01-05313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL298,0271.400,00296,5671.049,00361419422.893,09101.316.600,00239,5797
2006-01-06413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL294,6370.587,09294,7970.624,0023727214.197,7651.316.814,43239,5768
2006-01-09513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL295,3670.763,62295,6070.821,002728784.769,3520.309.158,94239,5814
2006-01-10613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL293,1570.236,82294,8070.631,0043877257.096,5761.597.691,14239,5897
2006-01-11713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL293,7470.375,30293,2470.257,00381112326.634,3178.257.333,60239,5870
2006-01-12813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL293,6270.348,52295,2170.729,00451161340.894,1881.674.631,72239,5894
2006-01-13913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL294,1470.473,40294,3770.529,0026424124.715,3329.880.721,60239,5914
2006-01-161013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL290,3869.571,83291,9369.943,00431124326.392,5978.198.736,92239,5849
2006-01-171113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL288,0269.003,70289,2069.288,0065803231.278,0755.409.971,10239,5816
2006-01-181213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,1769.998,77289,7769.423,0048996291.002,4569.718.774,92239,5814
2006-01-191313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,7670.139,91292,2070.006,00411135332.286,4979.608.797,85239,5788
2006-01-201413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,2270.009,96292,2270.012,0042777227.051,6554.397.738,92239,5831
2006-01-241613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL293,6470.348,50292,7370.131,00591405412.560,8798.839.642,50239,5759
2006-01-251713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL293,0270.202,25293,5370.324,00401524446.567,83106.988.229,00239,5789
2006-01-261813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL294,2670.500,00294,3470.518,0047474139.481,4833.417.000,00239,5802
2006-01-271913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,6070.102,54293,4070.294,0033898262.758,8562.952.080,92239,5812
2006-01-302013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,1770.000,27292,1669.997,0030489142.872,9634.230.132,03239,5844
2006-01-312113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL291,8469.919,19291,9469.943,00401614471.023,39112.849.572,66239,5838
2006-02-012213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL291,3769.806,84291,5169.841,0035560163.167,9739.091.830,40239,5803
2006-02-022313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL289,2569.300,00288,5969.143,00761685487.383,67116.770.500,00239,5864
2006-02-032413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL287,3368.841,25287,8468.963,0048863247.966,2059.409.998,75239,5891
2006-02-062513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL286,8468.723,26286,2468.580,0036926265.612,4463.637.738,76239,5887
2006-02-072613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL286,3068.594,10286,2168.572,00521385396.530,7995.002.828,50239,5850
2006-02-092713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL285,9268.500,19286,0668.535,00521365390.274,7293.502.759,35239,5819
2006-02-102813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL286,0968.539,37286,1668.557,00251074307.257,7873.611.283,38239,5750
2006-02-132913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,1870.000,00289,4869.352,00642137624.393,20149.590.000,00239,5766
2006-02-143013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL290,7969.667,09290,3769.568,0042359104.393,0425.010.485,31239,5800
2006-02-153113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL289,8969.451,84289,0669.253,0031491142.334,6734.100.853,44239,5822
2006-02-163213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,1970.000,20291,8269.912,0051999291.894,6869.930.199,80239,5734
2006-02-173313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,1970.000,00292,2170.004,00602781812.592,07194.670.000,00239,5667
2006-02-203413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,2670.013,29292,1169.977,0049762222.701,2253.350.126,98239,5592
2006-02-213513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,2570.012,00292,4470.057,0043847247.539,5959.300.164,00239,5583
2006-02-223613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,7270.124,29292,6170.097,004139531.157.123,99277.201.318,37239,5606
2006-02-233713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL293,4870.307,04293,3470.274,0054591173.446,9041.551.460,64239,5630
2006-02-243813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,9870.187,84292,9370.177,0028919269.248,0564.502.624,96239,5658
2006-02-273913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,1369.983,42292,8270.151,00341348393.785,1494.337.650,16239,5663
2006-02-284013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL293,4770.304,03292,7970.142,00592436714.887,60171.260.617,08239,5630
2006-03-014113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL293,4170.290,74293,0770.208,0024806236.489,2656.654.336,44239,5641
2006-03-024213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL293,0270.198,60293,0270.199,00281012296.535,1471.040.983,20239,5702
2006-03-034313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL293,4470.300,00293,3570.279,00403106911.415,03218.351.800,00239,5745
2006-03-064413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,2070.005,01293,0570.209,0028345100.807,4424.151.728,45239,5828
2006-03-074513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL293,1970.245,98292,6070.104,0040579169.757,4440.672.422,42239,5914
2006-03-084613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL293,8470.400,80293,2670.263,0033580170.425,4240.832.464,00239,5914
2006-03-094713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,1669.997,51292,1469.994,00291318385.061,1392.256.718,18239,5898
2006-03-104813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL290,0769.500,00289,9969.480,001931390.792,7221.753.500,00239,5952
2006-03-134913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL289,4669.353,09290,0869.503,002518653.839,3212.899.674,74239,5958
2006-03-145013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL288,8269.201,00288,8269.201,004329.242,202.214.432,00239,6001
2006-03-155113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,1570.000,01292,0969.985,00541570458.678,71109.900.015,70239,6013
2006-03-165213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,1369.992,45292,1670.001,00422568750.180,14179.740.611,60239,5966
2006-03-175313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,1770.002,23292,1569.997,0024453132.352,5531.711.010,19239,5950
2006-03-205413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,7170.130,47292,7570.140,0027412120.597,8228.893.753,64239,5877
2006-03-215513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,3970.050,00292,2770.023,00541292377.761,6990.504.600,00239,5812
2006-03-225613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,3970.050,00292,0669.971,0035864252.622,3060.523.200,00239,5798
2006-03-235713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,1870.000,00292,1970.002,00401445422.198,24101.150.000,00239,5794
2006-03-245813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,2170.007,50292,1870.001,00501873547.310,73131.124.047,50239,5788
2006-03-275913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,2070.006,01292,2070.004,0045920268.827,1664.405.529,20239,5797
2006-03-286013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,5370.084,69292,2470.015,0049879257.132,1661.604.442,51239,5828
2006-03-296113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,2670.022,10292,7270.132,0030656191.725,5145.934.497,60239,5847
2006-03-306213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,4270.060,00292,4770.073,001411734.213,118.197.020,00239,5871
2006-03-316313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL292,4370.062,07292,3670.045,0035695203.236,7148.693.138,65239,5883
2006-04-036413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL294,1270.467,27293,5270.325,0034647190.294,0545.592.323,69239,5888
2006-04-046513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL299,6771.797,26298,6671.555,0045559167.514,5140.134.668,34239,5892
2006-04-056613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL303,9472.821,56302,7572.536,00581237375.975,9790.080.269,72239,5905
2006-04-066713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL302,1772.397,22303,3372.677,00621306394.629,1294.550.769,32239,5940
2006-04-076813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL304,0572.848,46304,4372.940,00732122645.195,68154.584.432,12239,5931
2006-04-106913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL306,5873.454,66307,8773.763,0048513157.276,0537.682.240,58239,5930
2006-04-117013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL301,1072.138,39303,9972.831,0062768231.242,3255.402.283,52239,5854
2006-04-127113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL300,7272.049,45301,5472.244,0043751225.844,3254.109.136,95239,5860
2006-04-137213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL304,6972.999,98304,7173.004,00481519462.828,58110.886.969,62239,5854
2006-04-147313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL306,7673.495,95306,7073.481,00481142350.320,9383.932.374,90239,5871
2006-04-187413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL308,9474.017,82308,7073.959,00571867576.799,15138.191.269,94239,5830
2006-04-197513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL307,8473.752,11307,6973.718,00421655509.470,01122.059.742,05239,5818
2006-04-207613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL308,6573.948,52308,1773.833,00401031318.220,3876.240.924,12239,5853
2006-04-217713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL309,0874.050,48309,2574.091,002930193.032,4722.289.194,48239,5851
2006-04-247813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL318,4776.300,00314,8875.438,00401334424.845,02101.784.200,00239,5796
2006-04-257913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL324,8777.832,81323,4877.500,00801489483.734,06115.893.054,09239,5801
2006-04-268013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL323,9077.600,00322,8977.358,00611543499.783,16119.736.800,00239,5775
2006-04-288113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL325,3077.935,00325,1477.897,0037610198.431,8047.540.350,00239,5803
2006-05-038213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL333,8879.996,13330,6679.224,0050923308.173,7573.836.427,99239,5935
2006-05-048313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL343,0282.185,20342,3682.027,001252696924.792,83221.571.299,20239,5902
2006-05-058413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL348,0583.390,24347,6283.287,00891920668.250,15160.109.260,80239,5948
2006-05-088513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL354,8885.030,86354,7785.003,001082587918.078,94219.974.834,82239,6034
2006-05-098613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL364,2787.283,18363,1887.022,0018346651.699.307,65407.176.034,70239,6129
2006-05-108713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL367,6688.097,18367,6688.097,00642197807.742,26193.549.504,46239,6179
2006-05-118813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL365,0887.480,87369,8288.616,0014933251.213.897,06290.873.892,75239,6199
2006-05-128913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL353,6184.732,65356,8585.508,00891273450.150,52107.864.663,45239,6191
2006-05-159013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL340,0481.477,75347,4783.258,0093952323.717,8877.566.818,00239,6124
2006-05-169113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL340,1481.499,98331,6179.456,00821638557.150,39133.496.967,24239,6067
2006-05-179213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL347,2383.199,00348,7983.573,00742030704.877,35168.893.970,00239,6076
2006-05-189313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL342,2682.007,01344,0082.426,001001832627.012,79150.236.842,32239,6073
2006-05-199413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL339,9781.457,51341,8681.911,001022014684.696,87164.055.425,14239,6030
2006-05-229513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL336,5680.640,02335,4380.369,0037716240.975,4857.738.254,32239,6022
2006-05-239613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL333,8880.000,04331,0179.310,00621437479.792,70114.960.057,48239,6036
2006-05-249713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL334,7180.199,32333,4479.893,00661869625.582,33149.892.529,08239,6048
2006-05-259813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL340,1281.494,39337,1180.774,00581305443.855,89106.350.178,95239,6052
2006-05-269913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL349,9083.837,26348,3983.477,00652609912.878,76218.731.411,34239,6062
2006-05-2910013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL358,6585.939,01357,1885.585,007834291.229.824,91294.684.865,29239,6153
2006-05-3010113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL358,8785.992,24362,3686.828,00741832657.447,57157.537.783,68239,6203
2006-05-3110213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL355,6785.224,67352,9284.566,001062613929.358,18222.692.062,71239,6192
2006-06-0110313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL362,4686.851,10361,7286.674,00752109764.419,15183.168.969,90239,6185
2006-06-0210413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL363,3187.058,56363,5387.111,009042331.537.891,26368.518.884,48239,6261
2006-06-0510513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL367,2187.991,49365,6787.623,008427491.009.450,66241.888.606,01239,6240
2006-06-0610613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL366,6287.851,66365,9787.695,00631066390.816,1693.649.869,56239,6264
2006-06-0710713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL367,0287.947,97366,9787.936,00712403881.941,65211.338.971,91239,6292
2006-06-0810813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL367,2287.996,56367,1387.975,006734681.273.515,75305.172.070,08239,6296
2006-06-0910913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL372,2489.198,18371,0888.919,00611860692.369,74165.908.614,80239,6243
2006-06-1211013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL379,7490.992,00378,4690.685,0010532031.216.322,85291.447.376,00239,6135
2006-06-1311113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL375,8090.047,46377,7590.513,001042336877.877,89210.350.866,56239,6129
2006-06-1411213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL376,5490.224,34378,7590.755,00491078405.906,4397.261.838,52239,6164
2006-06-1511313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL382,5391.659,34380,5591.184,007041141.573.745,29377.086.524,76239,6109
2006-06-1611413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL382,2591.587,55380,8391.248,00501150439.584,52105.325.682,50239,6028
2006-06-1911513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL381,6191.433,72381,9791.520,0045942359.473,4886.130.564,24239,6020
2006-06-2011613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL381,9091.503,41381,8491.488,00662352898.233,84215.216.020,32239,5991
2006-06-2111713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL381,4691.397,53382,7091.694,00782311881.559,03211.219.691,83239,5979
2006-06-2211813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL384,6392.157,90384,1692.045,0035586225.395,5654.004.529,40239,5989
2006-06-2311913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL392,1093.949,44391,4793.800,00662437955.538,99228.954.785,28239,6080
2006-06-2612013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL392,3093.999,77392,3794.017,00351221478.994,21114.773.719,17239,6140
2006-06-2712113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL392,2993.999,58392,4194.030,0044644252.633,4760.535.729,52239,6188
2006-06-2812213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL389,3093.285,06388,9493.197,0055860334.800,3180.225.151,60239,6209
2006-06-2912313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL391,4293.795,29389,6193.362,00722347918.661,79220.137.545,63239,6285
2006-06-3012413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL393,9994.411,55392,9594.162,00572231878.989,51210.632.168,05239,6299
2006-07-0312513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL408,6597.926,59402,8996.545,002918274.374,8817.822.639,38239,6325
2006-07-0412613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL439,83105.401,17434,24104.060,0010850482.220.286,88532.065.106,16239,6380
2006-07-0512713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL431,74103.459,61432,35103.606,0019651602.227.760,38533.851.587,60239,6360
2006-07-0612813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL432,54103.650,17431,75103.461,0015544451.922.641,98460.725.005,65239,6312
2006-07-0712913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL428,07102.576,70428,34102.642,0012830581.309.026,56313.679.548,60239,6281
2006-07-1013013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL429,03102.809,25426,82102.279,008424331.043.838,02250.134.905,25239,6300
2006-07-1113113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL429,52102.921,83428,51102.680,00601628699.257,62167.556.739,24239,6209
2006-07-1213213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL427,14102.349,51428,05102.567,00411553663.347,42158.948.789,03239,6162
2006-07-1313313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL420,82100.834,71423,29101.425,00441425599.674,31143.689.461,75239,6125
2006-07-1413413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL419,69100.563,29420,59100.778,0055912382.760,0991.713.720,48239,6115
2006-07-1713513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL412,9098.933,31409,4098.094,00611423587.559,35140.782.100,13239,6049
2006-07-1813613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL406,9597.504,11408,5897.895,00601014412.647,2598.869.167,54239,5973
2006-07-1913713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL407,6297.664,29407,7897.702,0038331134.922,4032.326.879,99239,5961
2006-07-2013813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL411,1198.502,00411,1698.515,0027558229.397,9554.964.116,00239,6016
2006-07-2113913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL417,36100.000,06419,09100.413,00431623677.382,48162.300.097,38239,5989
2006-07-2414013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL424,53101.715,67426,49102.186,00331666707.264,48169.458.306,22239,5968
2006-07-2514113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL423,90101.566,64426,17102.110,00401434607.875,83145.646.561,76239,5992
2006-07-2614213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL420,92100.851,40423,91101.568,0034383161.211,4538.626.086,20239,5989
2006-07-2714313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL417,78100.102,42420,34100.716,001715966.427,5715.916.284,78239,6036
2006-07-2814413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL420,48100.750,02420,07100.652,0027253106.380,3625.489.755,06239,6096
2006-07-3114513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL425,68101.998,24425,07101.852,0033857364.805,6087.412.491,68239,6139
2006-08-0114613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL425,67102.000,02425,61101.985,0038999425.249,10101.898.019,98239,6196
2006-08-0214713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL431,95103.505,66430,76103.221,0038558241.028,0757.756.158,28239,6242
2006-08-0314813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL0,000,000,000,00000,000,00239,6255
2006-08-0414913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL437,20104.763,84439,23105.251,0010823141.011.677,93242.423.525,76239,6252
2006-08-0715013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL438,07104.973,28437,65104.872,0038677296.573,1871.066.910,56239,6269
2006-08-0815113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL436,99104.714,85434,12104.027,0046669292.345,6670.054.234,65239,6281
2006-08-0915213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL437,15104.755,27436,75104.660,00551460638.242,26152.942.694,20239,6311
2006-08-1015313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL439,85105.398,57438,91105.174,00461144503.186,71120.575.964,08239,6247
2006-08-1115413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL442,37106.000,06439,52105.317,0041637281.787,1767.522.038,22239,6207
2006-08-1415513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL440,28105.500,00441,67105.833,00401141502.359,57120.375.500,00239,6202
2006-08-1615613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL448,88107.556,74443,01106.149,003425251.133.432,61271.580.768,50239,6091
2006-08-1715713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL451,95108.286,14448,18107.383,005323901.080.167,76258.803.874,60239,5960
2006-08-1815813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL458,59109.874,41453,45108.644,006226501.215.258,50291.167.186,50239,5928
2006-08-2115913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL453,23108.588,83454,54108.901,00741371621.381,69148.875.285,93239,5875
2006-08-2216013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL444,12106.405,65445,01106.618,0010623051.023.694,94245.265.023,25239,5880
2006-08-2316113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL438,25105.000,03438,22104.991,0012635231.543.967,92369.915.105,69239,5873
2006-08-2416213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL448,12107.363,64440,73105.593,00741012453.494,42108.652.003,68239,5884
2006-08-2516313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL456,52109.377,87454,71108.945,008736221.653.514,98396.166.645,14239,5906
2006-08-2816413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL0,000,000,000,00000,000,00239,5980
2006-08-2916513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL471,37112.939,31471,70113.020,00355104914.945.107,621.184.846.301,21239,5997
2006-08-3016613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL450,10107.844,06458,04109.746,0017947792.151.020,02515.386.762,74239,6011
2006-08-3116713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL446,68107.025,28439,63105.336,0016750862.271.794,41544.330.574,08239,6038
2006-09-0116813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL450,41107.921,45449,23107.640,00951426642.277,79153.895.987,70239,6097
2006-09-0416913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL444,47106.500,00444,12106.416,0060983436.912,59104.689.500,00239,6120
2006-09-0517013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL448,55107.474,79446,33106.943,0055541242.663,4558.143.861,39239,6070
2006-09-0617113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL450,65107.980,04450,81108.018,0042369166.291,4139.844.634,76239,6073
2006-09-0717213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL448,82107.542,09449,13107.615,0046657294.877,2470.655.153,13239,6087
2006-09-0817313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL450,70107.992,00449,42107.684,0046809364.618,1287.365.528,00239,6083
2006-09-1117413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL450,66107.980,00449,79107.773,002719085.624,9820.516.200,00239,6053
2006-09-1217513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL443,62106.292,31444,11106.411,0040581257.741,1361.755.832,11239,6041
2006-09-1317613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL436,07104.484,06436,13104.500,00661522663.695,14159.024.739,32239,6051
2006-09-1417713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL434,24104.046,72434,89104.204,00631019442.485,73106.023.607,68239,6091
2006-09-1517813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL430,95103.256,99431,12103.297,00781513652.027,29156.227.825,87239,6032
2006-09-1817913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL417,54100.043,06420,75100.812,001001640684.772,86164.070.618,40239,5986
2006-09-1918013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL417,52100.036,43416,7699.855,001211762735.668,51176.264.189,66239,5973
2006-09-2018113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL427,61102.452,58424,49101.706,00591210517.403,37123.967.621,80239,5957
2006-09-2118213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL430,68103.188,88431,75103.446,00842182939.746,29225.158.136,16239,5946
2006-09-2218313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL434,08104.000,00433,30103.814,00691229533.478,69127.816.000,00239,5897
2006-09-2518413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL431,07103.281,33435,11104.249,0061606261.228,3662.588.485,98239,5930
2006-09-2618513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL429,26102.847,24429,80102.977,0039740317.650,8776.106.957,60239,5931
2006-09-2718613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL428,36102.633,33429,71102.958,0037882377.812,3790.522.597,06239,5967
2006-09-2818713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL430,08103.045,92429,73102.962,00441211520.829,27124.788.609,12239,5960
2006-09-2918813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL434,82104.181,20433,40103.841,00571765767.449,15183.879.818,00239,5987
2006-10-0218913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL431,11103.298,71431,41103.370,0037236101.742,9124.378.495,56239,6088
2006-10-0319013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL431,00103.272,74429,99103.031,0028267115.075,7627.573.821,58239,6145
2006-10-0419113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL431,41103.372,89431,53103.401,0063837361.092,2186.523.108,93239,6150
2006-10-0519213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL437,31104.786,43434,13104.025,0043596260.635,3562.452.712,28239,6172
2006-10-0619313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL438,22105.008,78437,90104.932,00611642719.560,88172.424.416,76239,6245
2006-10-0919413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL434,94104.220,70437,83104.914,0029459199.637,6847.837.301,30239,6206
2006-10-1019513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL438,05104.967,27436,72104.649,0045783342.992,2282.189.372,41239,6246
2006-10-1119613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL436,11104.500,02439,07105.210,00401105481.901,33115.472.522,10239,6186
2006-10-1219713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL441,22105.725,60439,42105.294,0046778343.271,6782.254.516,80239,6193
2006-10-1319813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL438,26105.017,38438,09104.975,00401014444.398,17106.487.623,32239,6221
2006-10-1619913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL446,87107.072,96445,11106.652,00491684752.530,99180.310.864,64239,6059
2006-10-1720013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL457,95109.723,80453,96108.769,007730681.404.985,16336.632.618,40239,5987
2006-10-1820113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL463,44111.037,03460,02110.217,009123321.080.747,08258.938.353,96239,5920
2006-10-1920213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL484,85116.166,18479,09114.785,0016761622.987.668,11715.816.001,16239,5902
2006-10-2020313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL474,96113.793,57478,06114.538,0011735661.693.695,95405.787.870,62239,5872
2006-10-2320413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL467,74112.063,04470,08112.625,00881533717.039,86171.792.640,32239,5859
2006-10-2420513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL462,07110.706,05460,70110.378,0061750346.554,3683.029.537,50239,5859
2006-10-2520613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL469,58112.506,41469,22112.419,0049550258.270,2361.878.525,50239,5883
2006-10-2620713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL471,78113.031,98471,92113.065,0048875412.805,9698.902.982,50239,5871
2006-10-2720813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL477,94114.511,82477,13114.318,0052873417.239,7999.968.818,86239,5956
2006-10-3020913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL486,15116.480,70485,93116.428,0048970471.562,10112.986.279,00239,6000
2006-11-0221013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL482,00115.496,99483,07115.752,0046809389.941,2793.437.064,91239,6183
2006-11-0321113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL479,92115.000,00481,64115.412,00501553745.313,49178.595.000,00239,6240
2006-11-0621213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL482,00115.500,00484,99116.216,0029265127.729,9830.607.500,00239,6266
2006-11-0721313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL480,76115.200,00479,87114.985,00331131543.745,01130.291.200,00239,6182
2006-11-0821413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL478,96114.764,73479,64114.927,0028345165.241,5139.593.831,85239,6119
2006-11-0921513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL471,59113.000,76474,85113.781,00371015478.664,31114.695.771,40239,6163
2006-11-1021613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL477,02114.300,00475,77114.001,0028327155.984,8937.376.100,00239,6136
2006-11-1321713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL475,98114.050,00477,55114.428,0036313148.980,3135.697.650,00239,6132
2006-11-1421813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL471,78113.044,49474,56113.711,002817984.448,8720.234.963,71239,6120
2006-11-1521913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL471,60113.001,39472,24113.154,0034335157.987,3837.855.465,65239,6107
2006-11-1622013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL467,44112.000,62467,88112.106,00641676783.423,13187.713.039,12239,6062
2006-11-1722113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL470,94112.838,52470,87112.822,0031435204.858,8649.084.756,20239,6028
2006-11-2022213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL477,78114.479,61476,62114.200,004622721.085.523,73260.097.673,92239,6057
2006-11-2122313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL479,44114.877,73479,23114.827,00411442691.354,35165.653.686,66239,6075
2006-11-2222413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL483,16115.769,20481,44115.357,005720791.004.495,56240.684.166,80239,6070
2006-11-2322513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL484,12116.000,00486,26116.513,004123051.115.898,53267.380.000,00239,6096
2006-11-2422613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL481,99115.490,89482,33115.571,00321338644.903,77154.526.810,82239,6122
2006-11-2722713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL479,20114.822,47480,20115.063,0044724346.939,1183.131.468,28239,6140
2006-11-2822813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL478,86114.743,73476,13114.089,0029233111.574,5826.735.289,09239,6181
2006-11-2922913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL483,89115.951,02483,65115.893,00571831886.005,11212.306.317,62239,6220
2006-11-3023013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL483,76115.922,22485,32116.296,00481167564.546,14135.281.230,74239,6283
2006-12-0123113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL490,17117.460,41489,36117.265,006927471.346.504,21322.663.746,27239,6307
2006-12-0423213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL487,85116.905,86486,74116.639,00411263616.155,70147.652.101,18239,6344
2006-12-0523313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL488,24117.000,33491,50117.780,00431161566.851,42135.837.383,13239,6349
2006-12-0623413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL492,59118.042,68491,16117.698,00391337658.599,36157.823.063,16239,6344
2006-12-0723513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL501,35120.140,78500,41119.915,00661781892.907,88213.970.729,18239,6336
2006-12-0823613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL509,08121.989,13510,58122.349,00471342683.186,04163.709.412,46239,6264
2006-12-1123713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL506,05121.261,78506,82121.445,001201586802.600,02192.321.183,08239,6227
2006-12-1223813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL502,18120.330,07502,81120.482,0055544273.183,3265.459.558,08239,6177
2006-12-1323913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL510,19122.250,00507,68121.647,0048930474.479,30113.692.500,00239,6153
2006-12-1424013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL505,18121.048,89507,21121.535,0054501253.095,3560.645.493,89239,6152
2006-12-1524113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL525,10125.820,18519,59124.500,00901338702.577,48168.347.400,84239,6140
2006-12-1824213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL522,27125.138,09522,41125.172,0051628327.983,9378.586.720,52239,6054
2006-12-1924313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL507,92121.700,00512,56122.810,00431523773.566,56185.349.100,00239,6033
2006-12-2024413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL507,61121.624,74511,05122.449,006121011.066.495,40255.533.578,74239,6012
2006-12-2124513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL500,82119.996,70502,09120.300,0051408204.334,4448.958.653,60239,6006
2006-12-2224613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL497,50119.204,23498,28119.390,0044209103.978,0624.913.684,07239,6052
2006-12-2724713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL494,34118.447,15493,98118.360,0041441218.005,1752.235.193,15239,6053
2007-01-04213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL510,73507,0037873445.867,29
2007-01-08413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL528,70527,00511179623.337,30
2007-01-09513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL527,50527,0017419061.005.415,00
2007-01-10613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL530,45529,00531170620.626,50
2007-01-11713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL537,25531,00871679902.042,75
2007-01-12813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL539,73547,00831740939.130,20
2007-01-15913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL549,95553,0010520611.133.446,95
2007-01-161013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL554,34554,0012523391.296.601,26
2007-01-171113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL550,01551,0010223241.278.223,24
2007-01-181213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL540,97539,0063494267.239,18
2007-01-191313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL539,05539,0056656353.616,80
2007-01-221413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL538,00540,00481011543.918,00
2007-01-231513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL549,38543,00611415777.372,70
2007-01-241613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL568,82557,00641343763.925,26
2007-01-251713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL571,96572,00661177673.196,92
2007-01-261813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL565,75566,00701490842.967,50
2007-01-291913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL581,04573,007519381.126.055,52
2007-01-302013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL591,57589,0010533531.983.534,21
2007-01-312113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL566,51575,001161154653.752,54
2007-02-012213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL569,96569,00821177670.842,92
2007-02-022313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL577,07575,0052526303.538,82
2007-02-052413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL571,03574,00671231702.937,93
2007-02-062513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL575,53575,0051891512.797,23
2007-02-072613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL582,41575,0049641373.324,81
2007-02-092713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL576,07576,0061584336.424,88
2007-02-122813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL569,07572,0064696396.072,72
2007-02-132913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL572,00571,0049584334.048,00
2007-02-143013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL560,85562,0050422236.678,70
2007-02-143013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL560,85562,005324221.358.378,70
2007-02-153113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL562,31560,0029368206.930,08
2007-02-163213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL561,50560,0047229128.583,50
2007-02-193313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL558,95559,0034708395.736,60
2007-02-203413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL550,86550,0038342188.394,12
2007-02-213513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL537,02540,0011127301.466.064,60
2007-02-223613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL543,16542,008435811.945.055,96
2007-02-233713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL544,44544,0052734399.618,96
2007-02-263813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL543,42541,0039952517.335,84
2007-02-273913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL543,63544,00371047569.180,61
2007-02-284013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL532,68533,0052852453.843,36
2007-03-014113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL535,13534,0037225120.404,25
2007-03-024213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL530,12530,003720351.078.794,20
2007-03-054313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL499,57505,00821907952.679,99
2007-03-064413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL517,00502,00911836949.212,00
2007-03-074513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL520,07521,0057700364.049,00
2007-03-084613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL530,18531,0073962510.033,16
2007-03-094713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL540,09540,0049821443.413,89
2007-03-205413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL526,69522,00431706898.533,14
2007-03-215513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL530,00529,00491284680.520,00
2007-03-225613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL537,11534,004542842.300.979,24
2007-03-235713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL545,74540,0044904493.348,96
2007-03-265813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL548,23544,00521059580.575,57
2007-03-275913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL548,78552,00521068586.097,04
2007-03-286013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL552,92553,00481196661.292,32
2007-03-296113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL561,61561,00631305732.901,05
2007-03-306213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL564,17566,006729021.637.221,34
2007-04-026313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL560,30560,00801646922.253,80
2007-04-036413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL563,12560,00641276718.541,12
2007-04-046513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL568,65563,00521419806.914,35
2007-04-056613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL579,22578,008723031.333.943,66
2007-04-106713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL579,99580,0059713413.532,87
2007-04-116813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL571,00569,0051598341.458,00
2007-04-126913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL572,96572,0046585335.181,60
2007-04-137013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL567,61569,0059814462.034,54
2007-04-167113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL565,13567,0045692391.069,96
2007-04-177213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL570,38567,0036269153.432,22
2007-04-187313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL581,40576,005624071.399.429,80
2007-04-197413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL576,00576,004941942.415.744,00
2007-04-207513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL578,45574,0033260150.397,00
2007-04-237613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL578,42580,0044850491.657,00
2007-04-247713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL579,79580,0044742430.204,18
2007-04-257813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL598,04587,00581431855.795,24
2007-04-267913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL604,59606,0044996602.171,64
2007-04-308013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL619,48607,0029383237.260,84
2007-05-038113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL617,00618,0035663409.071,00
2007-05-048213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL619,00616,0044294181.986,00
2007-05-078313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL616,32617,0048255157.161,60
2007-05-088413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL603,14609,0050390235.224,60
2007-05-098513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL600,82603,0042906544.342,92
2007-05-108613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL604,47600,0042967584.522,49
2007-05-118713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL601,66605,0029338203.361,08
2007-05-148813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL614,82612,0035366225.024,12
2007-05-158913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL611,85610,005234072.084.572,95
2007-05-169013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL612,81612,0042716.545,87
2007-05-179113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL633,92628,007922461.423.784,32
2007-05-189213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL639,19633,00541134724.841,46
2007-05-219313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL641,48638,0061765490.732,20
2007-05-229413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL609,50617,0011022081.345.776,00
2007-05-239513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL634,91612,00781515961.888,65
2007-05-249613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL639,98635,005332222.062.015,56
2007-05-259713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL640,18646,00701041666.427,38
2007-05-289813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL654,93662,0046593388.373,49
2007-05-299913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL661,04664,0063840555.273,60
2007-05-3010013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL647,31650,0060646418.162,26
2007-05-3110113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL644,06640,005121981.415.643,88
2007-06-0110213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL660,35654,0028442291.874,70
2007-06-0410313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL669,74665,0043648433.991,52
2007-06-0510413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL667,77673,008315531.037.046,81
2007-06-0610513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL663,05663,0057568376.612,40
2007-06-0710613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL673,25671,0047482324.506,50
2007-06-0810713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL670,01670,00611199803.341,99
2007-06-1110813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL659,82659,0037501330.569,82
2007-06-1210913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL672,85671,0041747502.618,95
2007-06-1311013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL664,81666,0046631419.495,11
2007-06-1411113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL659,11659,0054567373.715,37
2007-06-1511213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL665,33660,005832202.142.362,60
2007-06-1811313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL669,37670,0054994665.353,78
2007-06-1911413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL690,42685,007134082.352.951,36
2007-06-2011513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL686,65685,005489706.159.250,50
2007-06-2111613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL690,15686,0038627432.724,05
2007-06-2211713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL710,00699,0054845599.950,00
2007-06-2611813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL712,43702,0034225160.296,75
2007-06-2711913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL731,77728,005523301.705.024,10
2007-06-2812013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL742,42746,006842733.172.360,66
2007-06-2912113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL752,33750,0063880662.050,40
2007-07-0212213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL755,63752,006014231.075.261,49
2007-07-0912713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL787,17807,008114371.131.163,29
2007-08-0614713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL955,24955,0042298284.661,52
2007-08-0714813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL955,40953,0049414395.535,60
2007-08-0814913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL957,36955,006815331.467.632,88
2007-08-0915013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL964,94960,006518281.763.910,32
2007-08-1015113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL957,50958,009512811.226.557,50
2007-08-1315213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL947,57945,0058954903.981,78
2007-08-1415313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL951,77951,006412411.181.146,57
2007-08-1615413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL963,12960,006422322.149.683,84
2007-08-1715513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL956,67955,008141723.991.227,24
2007-08-2015613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL951,10951,005221812.074.349,10
2007-08-2115713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL949,90952,004811901.130.381,00
2007-08-2215813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL955,78952,005518021.722.315,56
2007-08-2315913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL950,07949,004611311.074.529,17
2007-08-2416013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL954,29951,005410841.034.450,36
2007-08-2716113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL950,20949,0046533506.456,60
2007-08-2816213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL951,84950,0053613583.477,92
2007-08-2916313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL957,55954,005813761.317.588,80
2007-08-3016413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL994,96973,008024192.406.808,24
2007-08-3116513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL988,10988,005514101.393.221,00
2007-09-0316613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL1.005,131.001,008832903.306.877,70
2007-09-0416713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL972,16983,0047437424.833,92
2007-09-0516813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL980,55976,0047626613.824,30
2007-09-0616913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL994,17993,007320652.052.961,05
2007-09-0717013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL984,13986,0040344338.540,72
2007-09-1017113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL989,88990,0037300296.964,00
2007-09-1117213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL976,50979,0039408398.412,00
2007-09-1217313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL979,48979,0040326319.310,48
2007-09-1317413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL983,27982,004015311.505.386,37
2007-09-1417513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL974,67967,0075957.505,53
2007-09-1717613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL980,54974,0039301295.142,54
2007-09-1817713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL981,51979,005517581.725.494,58
2007-09-1917813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL980,00980,0043603590.940,00
2007-09-2017913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL982,37981,0033611600.228,07
2007-09-2118013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL982,30981,007541894.114.854,70
2007-09-2418113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL995,98986,005913011.295.769,98
2007-09-2518213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL981,67983,0035195191.425,65
2007-09-2618313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL995,31992,005919301.920.948,30
2007-09-2718413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL991,67990,0026108107.100,36
2007-09-2818513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL989,64986,004215721.555.714,08
2007-10-0118613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL980,87980,0031185181.460,95
2007-10-0218713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL984,73985,005514851.462.324,05
2007-10-0318813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL981,50982,00298785.390,50
2007-10-0418913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL983,53983,0032327321.614,31
2007-10-0519013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL980,02980,0024237232.264,74
2007-10-0819113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL975,58980,0036634618.517,72
2007-10-0919213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL980,03982,0039796780.103,88
2007-10-1019313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL960,22965,0075786754.732,92
2007-10-1119413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL937,53929,0013429422.758.213,26
2007-10-1219513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL959,42949,009326772.568.367,34
2007-10-1519613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL949,60946,0038485460.556,00
2007-10-1619713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL940,00945,0045733689.020,00
2007-10-1719813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL930,00931,0040726675.180,00
2007-10-1819913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL923,07923,007014011.293.221,07
2007-10-1920013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL928,66912,0061616572.054,56
2007-10-2220113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL931,19926,0047772718.878,68
2007-10-2320213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL961,72949,008814021.348.331,44
2007-10-2420313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL959,83956,0039700671.881,00
2007-10-2520413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL979,21970,007316961.660.740,16
2007-10-2620513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL959,52958,0040641615.052,32
2007-10-2920613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL965,47967,0038683659.416,01
2007-10-3020713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL964,39959,0038363350.073,57
2007-11-0220813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL969,02969,003323962.321.771,92
2007-11-0520913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL970,10969,0029421408.412,10
2007-11-0621013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL974,65972,0042450438.592,50
2007-11-0721113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL969,97971,0039510494.684,70
2007-11-0821213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL959,52956,0016167160.239,84
2007-11-0921313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL951,11946,0030248235.875,28
2007-11-1221413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL943,53941,0029207195.310,71
2007-11-1321513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL934,98934,0042909849.896,82
2007-11-1421613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL923,86922,0038831767.727,66
2007-11-1521713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL924,95923,007918491.710.232,55
2007-11-1621813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL923,94923,00281031952.582,14
2007-11-1921913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL923,73923,004415601.441.018,80
2007-11-2022013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL921,90917,007911471.057.419,30
2007-11-2122113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL896,27899,006628962.595.597,92
2007-11-2222213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL919,81917,0046840772.640,40
2007-11-2322313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL937,67938,00511557914.607.960,93
2007-11-2622413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL933,80931,0028483451.025,40
2007-11-2722513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL935,50935,0026465435.007,50
2007-11-2822613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL938,80930,00228781.675,60
2007-11-2922713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL935,03929,0037486454.424,58
2007-11-3022813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL921,00924,00179587.495,00
2007-12-0322913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL917,50914,00215247.710,00
2007-12-0423013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL927,38924,0026151140.034,38
2007-12-0523113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL918,00934,0027381349.758,00
2007-12-0623213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL941,06936,003719711.854.829,26
2007-12-0723313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL930,39940,0047269250.274,91
2007-12-1023413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL932,80928,00258478.355,20
2007-12-1123513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL918,96922,0025169155.304,24
2007-12-1223613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL912,54912,0046345314.826,30
2007-12-1323713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL916,02915,0033166152.059,32
2007-12-1423813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL916,04916,0026193176.795,72
2007-12-1723913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL913,67911,0035249227.503,83
2007-12-1824013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL911,52911,0042512466.698,24
2007-12-1924113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL910,51914,0037694631.893,94
2007-12-2024213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL926,94913,0030367340.186,98
2007-12-2124313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL913,00914,0037863787.919,00
2007-12-2424413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL915,04911,002217661.615.960,64
2007-12-2724513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL912,50911,00178173.912,50
2007-12-2824613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL899,29907,0022212190.649,48
2008-01-03113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL905,78904,0028290262.676,20
2008-01-04213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL898,57899,0034631566.997,67
2008-01-07313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL875,49880,0030604528.795,96
2008-01-08413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL852,53854,0060927790.295,31
2008-01-09513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL839,78840,0061835701.216,30
2008-01-10613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL850,75846,00701123955.392,25
2008-01-11713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL858,74852,0030178152.855,72
2008-01-14813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL860,00855,00207161.060,00
2008-01-15913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL849,40851,0029473401.766,20
2008-01-161013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL834,25834,0033599499.715,75
2008-01-171113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL820,69827,0050729598.283,01
2008-01-181213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL787,36796,00721021803.894,56
2008-01-211313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL729,47731,001311303950.499,41
2008-01-221413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL698,23699,0015826301.836.344,90
2008-01-231513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL728,78725,0012916721.218.520,16
2008-01-241613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL764,37753,0050362276.701,94
2008-01-251713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL786,35787,0066439345.207,65
2008-01-281813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL751,45761,0050702527.517,90
2008-01-291913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL784,00781,002911993.296,00
2008-01-302013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL777,55779,0027372289.248,60
2008-01-312113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL766,39768,0026193147.913,27
2008-02-012213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL754,93754,0023471355.572,03
2008-02-042313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL745,83748,0022141105.162,03
2008-02-052413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL747,40750,0025562420.038,80
2008-02-062513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL738,83737,0036258190.618,14
2008-02-072613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL723,28731,0032822594.536,16
2008-02-112713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL700,73709,0040874612.438,02
2008-02-122813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL689,53688,0053842580.584,26
2008-02-132913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL694,71685,0042384266.768,64
2008-02-153113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL682,00689,0062526358.732,00
2008-02-183213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL685,79689,00188658.977,94
2008-02-193313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL674,25675,0031187126.084,75
2008-02-203413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL730,09696,0040519378.916,71
2008-02-213513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL706,50700,001610574.182,50
2008-02-223613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL730,23720,00166446.734,72
2008-02-263813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL755,68751,0045333251.641,44
2008-02-273913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL745,66746,0039323240.848,18
2008-02-284013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL733,69740,0031210154.074,90
2008-02-294113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL719,15724,0036405291.255,75
2008-03-034213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL709,98710,0033494350.730,12
2008-03-044313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL700,53700,00218056.042,40
2008-03-054413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL720,35712,00216546.822,75
2008-03-064513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL706,69710,00209063.602,10
2008-03-074613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL701,98701,0029246172.687,08
2008-03-104713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL701,13698,0021216151.444,08
2008-03-124913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL705,67704,00205337.400,51
2008-03-135013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL702,00701,00175135.802,00
2008-03-145113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL710,00707,0021216153.360,00
2008-03-185313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL702,17701,0034612429.728,04
2008-03-195413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL693,62698,002413190.864,22
2008-03-205513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL646,70658,0052830536.761,00
2008-03-255613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL650,26651,00671076699.679,76
2008-03-265713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL633,07636,0054556351.986,92
2008-03-275813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL619,79620,0061739458.024,81
2008-03-285913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL620,75617,0058589365.621,75
2008-03-316013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL611,23614,0030577352.679,71
2008-04-016113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL604,57602,002011569.525,55
2008-04-026213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL604,46606,0029351212.165,46
2008-04-036313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL603,50603,0047476287.266,00
2008-04-046413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL596,10598,0042331197.309,10
2008-04-076513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL585,62587,0049440257.672,80
2008-04-086613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL588,28585,0041477280.609,56
2008-04-096713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL569,35571,0040607345.595,45
2008-04-106813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL548,21551,0072719394.162,99
2008-04-116913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL532,58534,00721015540.568,70
2008-04-147013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL490,42501,001301421696.886,82
2008-04-157113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL453,26459,001722121961.364,46
2008-04-167213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL471,36472,001131522717.409,92
2008-04-177313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL514,96513,0015721721.118.493,12
2008-04-187413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL564,50549,0010019901.123.355,00
2008-04-217513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL622,29618,0013020101.250.802,90
2008-04-227613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL647,00651,0015216251.051.375,00
2008-04-237713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL620,76621,0086939582.893,64
2008-04-247813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL608,33607,0052443269.490,19
2008-04-257913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL617,58612,0047276170.452,08
2008-04-288013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL643,89634,0035184118.475,76
2008-04-298113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL645,00644,00286139.345,00
2008-04-308213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL637,42627,003215498.162,68
2008-05-058313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL650,92644,0016183119.118,36
2008-05-068413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL677,62668,0047216146.365,92
2008-05-078513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL686,73694,0067535367.400,55
2008-05-088613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL681,17692,0071697474.775,49
2008-05-098713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL663,50684,002211173.648,50
2008-05-128813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL665,50667,0035152101.156,00
2008-05-138913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL683,25679,0026233159.197,25
2008-05-149013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL679,96677,0028216146.871,36
2008-05-159113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL680,00679,0054933.320,00
2008-05-169213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL698,46688,0049599418.377,54
2008-05-199313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL681,00685,00165537.455,00
2008-05-209413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL680,53678,00176745.595,51
2008-05-219513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL684,64681,002410269.833,28
2008-05-229613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL680,00676,001810370.040,00
2008-05-239713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL661,00666,00246140.321,00
2008-05-269813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL663,40663,0031302200.346,80
2008-05-279913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL648,50650,00135736.964,50
2008-05-2810013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL652,83654,00238555.490,55
2008-05-2910113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL654,00644,00174730.738,00
2008-05-3010213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL645,00638,00117145.795,00
2008-06-0210313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL645,48645,0022253163.306,44
2008-06-0310413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL646,60645,00177749.788,20
2008-06-0410513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL635,32636,00165736.213,24
2008-06-0510613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL641,13639,00165434.621,02
2008-06-0610713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL643,94638,00215736.704,58
2008-06-0910813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL640,07639,0033197126.093,79
2008-06-1010913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL637,00638,002713384.721,00
2008-06-1111013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL637,00637,00184729.939,00
2008-06-1211113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL611,50627,002010061.150,00
2008-06-1311213-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL595,00584,00114426.180,00
2008-06-1611313-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL600,00585,00147243.200,00
2008-06-1711413-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL575,25572,0034215123.678,75
2008-06-1811513-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL547,81550,0031187102.440,47
2008-06-1911613-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL549,24540,0036404221.892,96
2008-06-2011713-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL575,61560,0031290166.926,90
2008-06-2311813-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL547,00560,0023190103.930,00
2008-06-2411913-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL550,00548,0023214117.700,00
2008-06-2612013-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL535,64538,0022212113.555,68
2008-06-2712113-Prva kot.C, redne delnice, v EURPETGSI0031102153PETROL534,40542,0032510272.544,00
2008-06-3012215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL568,27549,0022435247.197,45
2008-07-0112315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL541,00542,0092714.607,00
2008-07-0212415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL532,00531,00133015.960,00
2008-07-0312515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL539,00538,001616287.318,00
2008-07-0412615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL530,00531,00145227.560,00
2008-07-0712715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL530,00532,00134423.320,00
2008-07-0812815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL539,38536,0021287154.802,06
2008-07-0912915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL559,63550,002716190.100,43
2008-07-1013015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL550,49550,001311764.407,33
2008-07-1113115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL548,13553,00113820.828,94
2008-07-1413215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL528,77528,002413772.441,49
2008-07-1513315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL520,65518,00147740.090,05
2008-07-1613415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL517,92518,0021373193.184,16
2008-07-1713515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL522,00523,00189650.112,00
2008-07-1813615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL522,50524,0022233121.742,50
2008-07-2113715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL528,11529,0027381201.209,91
2008-07-2213815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL530,49531,0027351186.201,99
2008-07-2313915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL546,09540,001910657.885,54
2008-07-2414015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL555,00549,0021320177.600,00
2008-07-2514115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL541,33541,0019842455.799,86
2008-07-2814215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL545,72545,0023473258.125,56
2008-07-2914315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL545,81542,0029203110.799,43
2008-07-3014415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL548,00548,0084424.112,00
2008-07-3114515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL538,00544,00219048.420,00
2008-08-0114615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL533,50532,001011460.819,00
2008-08-0414715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL535,00536,0052714.445,00
2008-08-0514815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL542,50539,0030406220.255,00
2008-08-0614915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL540,17540,002017091.828,90
2008-08-0715015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL540,22540,0027258139.376,76
2008-08-1115215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL548,75544,001717495.482,50
2008-08-1215315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL539,81543,0096233.468,22
2008-08-1315415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL533,53536,001810656.554,18
2008-08-1415515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL540,00539,00915985.860,00
2008-08-1815615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL528,00540,0023501264.528,00
2008-08-1915715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL530,00531,00159248.760,00
2008-08-2015815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL518,63519,002614575.201,35
2008-08-2115915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL515,25516,001813268.013,00
2008-08-2216015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL511,31512,002213569.026,85
2008-08-2516115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL510,54510,002016584.239,10
2008-08-2616215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL499,99501,0037460229.995,40
2008-08-2716315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL501,50499,002516080.240,00
2008-08-2816415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL509,06508,00146533.088,90
2008-08-2916515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL509,44509,00176935.151,36
2008-09-0116615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL505,51506,001913367.232,83
2008-09-0216715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL514,00503,001813870.932,00
2008-09-0316815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL509,00503,00151130575.170,00
2008-09-0416915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL505,00505,00113819.190,00
2008-09-0517015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL497,00496,0024692343.924,00
2008-09-0817115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL493,12495,00166230.573,44
2008-09-0917215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL480,01483,0038329157.923,29
2008-09-1017315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL475,25474,0038305144.951,25
2008-09-1117415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL472,31474,0037251118.549,81
2008-09-1217515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL474,22469,0045349165.502,78
2008-09-1517615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL454,78445,0038379172.361,62
2008-09-1617715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL450,80448,0047494222.695,20
2008-09-1717815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL448,20440,0052568254.577,60
2008-09-1817915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL446,36434,0050534238.356,24
2008-09-1918015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL453,71456,00891311594.813,81
2008-09-2218115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL461,00458,0038671309.331,00
2008-09-2318215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL461,87457,0039411189.828,57
2008-09-2418315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL455,00454,0019333151.515,00
2008-09-2518415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL449,47449,001814866.521,56
2008-09-2618515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL449,90447,002212757.137,30
2008-09-2918615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL447,00444,0043214.304,00
2008-09-3018715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL433,74425,0035269116.676,06
2008-10-0118815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL430,50437,0023325139.912,50
2008-10-0218915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL425,58429,0043469199.597,02
2008-10-0319015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL420,71421,0028254106.860,34
2008-10-0619115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL398,09405,0037509202.627,81
2008-10-0719215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL379,98372,0076897340.842,06
2008-10-0819315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL343,13342,0087660226.465,80
2008-10-0919415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL363,15361,0061495179.759,25
2008-10-1019515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL330,75334,0066406134.284,50
2008-10-1319615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL368,20357,001612044.184,00
2008-10-1419715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL420,50408,0079451189.645,50
2008-10-1519815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL400,36408,0082588235.411,68
2008-10-1619915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL374,74377,0072809303.164,66
2008-10-1720015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL393,64390,0045354139.348,56
2008-10-2020115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL381,13393,002622987.278,77
2008-10-2120215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL386,74383,0023430166.298,20
2008-10-2220315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL376,56380,0030579218.028,24
2008-10-2320415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL371,80373,002423587.373,00
2008-10-2420515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL366,06365,002523385.291,98
2008-10-2720615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL333,23347,0054801266.917,23
2008-10-2820715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL346,64349,0046601208.330,64
2008-10-2920815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL361,85364,0036307111.087,95
2008-10-3020915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL359,81362,0028459165.152,79
2008-11-0321015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL358,56360,0023284101.831,04
2008-11-0421115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL359,96358,0025300107.988,00
2008-11-0521215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL361,70364,00541363492.997,10
2008-11-0621315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL355,00357,0095619.880,00
2008-11-1021515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL350,00349,0098529.750,00
2008-11-1121615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL337,73335,0024334112.801,82
2008-11-1221715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL326,63328,004527790.476,51
2008-11-1321815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL326,02318,004230599.436,10
2008-11-1421915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL322,00324,00208728.014,00
2008-11-1722015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL310,14312,001921366.059,82
2008-11-1822115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL289,59289,0044362104.831,58
2008-11-1922215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL269,22271,0052423113.880,06
2008-11-2022315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL252,65248,0079659166.496,35
2008-11-2122415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL252,30251,0043616155.416,80
2008-11-2422515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL254,92255,0034459117.008,28
2008-11-2522615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL265,00262,0036422111.830,00
2008-11-2622715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL256,67264,0030677173.765,59
2008-11-2722815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL264,10271,001919250.707,20
2008-11-2822915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL280,00284,00339426.320,00
2008-12-0123015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL271,40279,002617647.766,40
2008-12-0223115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL261,25264,009287.315,00
2008-12-0323215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL260,00262,0016412107.120,00
2008-12-0423315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL255,00256,002429374.715,00
2008-12-0523415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL251,00250,001531077.810,00
2008-12-0823515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL261,00260,00147820.358,00
2008-12-0923615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL259,51258,0031393101.987,43
2008-12-1023715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL263,00258,001019651.548,00
2008-12-1123815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL258,54258,0022504130.304,16
2008-12-1223915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL251,00251,001325764.507,00
2008-12-1524015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL250,00250,001727669.000,00
2008-12-1624115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL239,31242,001719145.708,21
2008-12-1724215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL238,84240,002740095.536,00
2008-12-1824315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL225,94231,002836883.145,92
2008-12-1924415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL231,38235,00411071247.807,98
2008-12-2224515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL228,22229,00381464334.114,08
2008-12-2324615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL228,41225,0042850194.148,50
2008-12-2424715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL241,00241,0025601144.841,00
2008-12-2924815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL247,64241,0015530131.249,20
2008-12-3024915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL256,16255,00501489381.422,24
2008-12-3125015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL262,56268,00241093286.978,08
2009-01-05115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL251,20248,002425965.060,80
2009-01-06215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL249,88248,001626365.718,44
2009-01-07315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL250,10250,0042606151.560,60
2009-01-08415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL260,45257,0058974253.678,30
2009-01-09515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL265,10264,002328776.083,70
2009-01-12615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL268,25270,00115514.753,75
2009-01-13715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL262,31265,001161628427.040,68
2009-01-14815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL270,00268,0024484130.680,00
2009-01-15915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL267,94267,0013386103.424,84
2009-01-161015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL275,20275,001422361.369,60
2009-01-191115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL287,69286,003132894.362,32
2009-01-201215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL280,00285,00134111.480,00
2009-01-211315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL280,00279,002229482.320,00
2009-01-221415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL275,30276,00137520.647,50
2009-01-231515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL267,90270,0094812.859,20
2009-01-261615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL269,30269,002816444.165,20
2009-01-271715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL263,50264,0053409107.771,50
2009-01-281815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL262,02262,0013225.764,44
2009-01-291915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL270,00270,003102.700,00
2009-01-302015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL264,00266,00157720.328,00
2009-02-022115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL269,00269,003123.228,00
2009-02-042315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL260,00259,001133687.360,00
2009-02-052415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL264,43259,00157018.510,10
2009-02-062515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL269,15267,001413937.411,85
2009-02-092615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL278,75275,00184813.380,00
2009-02-102715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL278,41278,0010236.403,43
2009-02-112815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL275,13277,002027174.560,23
2009-02-122915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL269,80262,00127219.425,60
2009-02-133015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL282,00280,00127521.150,00
2009-02-163115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL274,18273,001612233.449,96
2009-02-173215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL265,39267,001823161.305,09
2009-02-183315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL272,96273,001311230.571,52
2009-02-193415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL275,00275,0068222.550,00
2009-02-203515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL274,76274,00106718.408,92
2009-02-233615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL273,75277,001511732.028,75
2009-02-243715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL265,07266,001614337.905,01
2009-02-253815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL266,10265,00105715.167,70
2009-02-263915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL264,60264,001910327.253,80
2009-02-274015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL264,72264,001112332.560,56
2009-03-024115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL263,80259,00114912.926,20
2009-03-034215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL255,00257,001238898.940,00
2009-03-044315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL255,56255,001115539.611,80
2009-03-054415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL250,11250,001916541.268,15
2009-03-064515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL247,21245,00737492.456,54
2009-03-094615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL240,39242,001720649.520,34
2009-03-104715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL248,00245,002321753.816,00
2009-03-114815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL252,50249,001011829.795,00
2009-03-124915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL249,91248,00116716.743,97
2009-03-135015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL245,01245,0018608148.966,08
2009-03-165115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL251,00252,007235.773,00
2009-03-175215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL248,00247,00451.240,00
2009-03-185315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL250,10250,0012500,20
2009-03-195415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL250,00250,00261.500,00
2009-03-205515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL243,10253,001025060.775,00
2009-03-235615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL256,00253,004276.912,00
2009-03-245715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL237,15240,00259322.054,95
2009-03-255815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL236,86232,0037467110.613,62
2009-03-265915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL235,40230,002440394.866,20
2009-03-276015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL235,00230,00117718.095,00
2009-03-306115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL235,00235,00381.880,00
2009-03-316215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL239,84238,003531776.029,28
2009-04-016315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL242,00240,001712830.976,00
2009-04-026415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL240,03240,0076916.562,07
2009-04-036515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL245,36244,0067217.665,92
2009-04-066615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL246,00247,00261.476,00
2009-04-076715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL245,00245,00717843.610,00
2009-04-086815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL248,23243,001716841.702,64
2009-04-096915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL241,10242,005419.885,10
2009-04-147015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL230,00225,003626460.720,00
2009-04-157115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL233,00232,001010624.698,00
2009-04-167215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL233,00232,004235.359,00
2009-04-177315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL237,67236,00126114.497,87
2009-04-207415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL235,00235,002028767.445,00
2009-04-217515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL235,00235,0066014.100,00
2009-04-227615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL235,00234,0055713.395,00
2009-04-237715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL235,00235,004429.870,00
2009-04-247815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL235,10234,003112.586,10
2009-04-287915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL238,20237,0084610.957,20
2009-04-298015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL242,13241,001424258.595,46
2009-04-308115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL248,90240,0031018253.380,20
2009-05-048215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL240,79240,001924057.789,60
2009-05-058315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL241,45241,0024781188.572,45
2009-05-068415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL240,10239,002026563.626,50
2009-05-078515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL247,11240,0031827204.359,97
2009-05-088615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL254,00252,002331680.264,00
2009-05-118715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL264,90256,001816343.178,70
2009-05-128815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL263,00263,001517947.077,00
2009-05-138915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL260,62260,001711128.928,82
2009-05-149015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL259,00259,00127719.943,00
2009-05-159115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL262,04262,00810026.204,00
2009-05-189215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL267,07265,00911129.644,77
2009-05-199315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL272,90272,001414238.751,80
2009-05-209415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL272,22272,0025617167.959,74
2009-05-219515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL266,59269,002020253.851,18
2009-05-229615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL265,00265,0018392103.880,00
2009-05-259715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL265,27268,00114311.406,61
2009-05-269815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL273,00269,001216043.680,00
2009-05-279915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL270,00269,0034211.340,00
2009-05-2810015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL266,20263,002232486.248,80
2009-05-2910115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL257,98257,002435391.066,94
2009-06-0110215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL262,80262,00127519.710,00
2009-06-0210315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL270,00267,002412734.290,00
2009-06-0310415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL270,00269,001623763.990,00
2009-06-0410515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL273,00272,0086718.291,00
2009-06-0510615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL277,33274,001913737.994,21
2009-06-0810715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL314,40309,00851088342.067,20
2009-06-0910815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL290,56305,0081804233.610,24
2009-06-1010915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL290,00283,003327078.300,00
2009-06-1111015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL308,32306,001525678.929,92
2009-06-1211115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL321,50321,0046516165.894,00
2009-06-1511215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL314,28327,002118959.398,92
2009-06-1611315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL310,20310,001614244.048,40
2009-06-1711415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL311,70311,001825378.860,10
2009-06-1811515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL304,10306,00126920.982,90
2009-06-1911615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL311,12311,001715849.156,96
2009-06-2211715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL305,00310,003531395.465,00
2009-06-2311815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL304,74304,0028510155.417,40
2009-06-2411915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL310,10308,00491677520.037,70
2009-06-2612015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL317,69316,0042505160.433,45
2009-06-2912115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL319,87320,0023390124.749,30
2009-06-3012215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL323,00324,001520766.861,00
2009-07-0112315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL326,90325,002120466.687,60
2009-07-0312515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL312,00321,00124915.288,00
2009-07-0612615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL310,10314,00126620.466,60
2009-07-0712715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL301,10305,001921965.940,90
2009-07-0812815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL300,00297,00105315.900,00
2009-07-0912915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL306,30303,002185.513,40
2009-07-1013015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL298,30294,00461.789,80
2009-07-1313115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL300,00300,002247.200,00
2009-07-1413215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL302,29301,002616750.482,43
2009-07-1513315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL307,00306,001415748.199,00
2009-07-1613415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL309,98310,0018431133.601,38
2009-07-1713515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL311,00312,001214344.473,00
2009-07-2013615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL311,46311,0027486151.369,56
2009-07-2113715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL307,00309,00147723.639,00
2009-07-2213815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL310,01310,001512037.201,20
2009-07-2313915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL309,90307,002629089.871,00
2009-07-2414015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL309,65309,0025386119.524,90
2009-07-2714115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL306,10306,0012319.489,10
2009-07-2814215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL300,00301,001220962.700,00
2009-07-2914315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL307,00304,003278.289,00
2009-07-3014415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL307,90307,00710632.637,40
2009-07-3114515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL305,00307,001726480.520,00
2009-08-0314615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL304,36303,001710431.653,44
2009-08-0414715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL300,65302,0036528158.743,20
2009-08-0514815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL300,40300,0013549164.919,60
2009-08-0614915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL303,00302,0013587177.861,00
2009-08-0715015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL304,00303,00169027.360,00
2009-08-1015115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL302,00301,002215948.018,00
2009-08-1115215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL299,88300,0040557167.033,16
2009-08-1215315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL300,00299,001732697.800,00
2009-08-1315415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL303,00299,00123711.211,00
2009-08-1415515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL304,90304,0098525.916,50
2009-08-1715615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL303,00303,005206.060,00
2009-08-1815715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL304,44305,0025381115.991,64
2009-08-1915815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL305,90305,0094914.989,10
2009-08-2015915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL308,00306,0089529.260,00
2009-08-2116015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL307,80306,0010329.849,60
2009-08-2416115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL308,70308,001310231.487,40
2009-08-2516215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL302,69303,001316650.246,54
2009-08-2616315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL304,50304,001116550.242,50
2009-08-2816515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL301,10298,006226.624,20
2009-08-3116615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL303,00303,001820863.024,00
2009-09-0116715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL302,74302,00107422.402,76
2009-09-0216815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL303,00303,00911835.754,00
2009-09-0316915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL301,47302,0015562169.426,14
2009-09-0417015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL303,20301,007144.244,80
2009-09-0717115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL304,90304,001527182.627,90
2009-09-0817215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL302,20302,00116519.643,00
2009-09-0917315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL303,00302,0051002303.606,00
2009-09-1017415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL302,98302,001319057.566,20
2009-09-1117515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL307,53309,00601702523.416,06
2009-09-1417615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL311,74311,0038462144.023,88
2009-09-1517715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL312,00311,0040538167.856,00
2009-09-1617815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL315,26314,00741380435.058,80
2009-09-1717915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL320,98320,00801255402.829,90
2009-09-1818015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL325,00324,00391814589.550,00
2009-09-2118115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL324,61324,0025399129.519,39
2009-09-2218215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL321,89321,00121113358.263,57
2009-09-2318315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL321,01321,0023571183.296,71
2009-09-2418415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL315,37318,001610934.375,33
2009-09-2518515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL317,00316,0085216.484,00
2009-09-2818615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL320,00319,001210332.960,00
2009-09-2918715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL322,00321,0018757243.754,00
2009-09-3018815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL325,77323,0036942306.875,34
2009-10-0118915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL327,10327,0029332108.597,20
2009-10-0219015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL324,87324,001613543.857,45
2009-10-0519115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL321,00323,0031801257.121,00
2009-10-0619215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL324,00324,00381256406.944,00
2009-10-0719315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL325,46325,00431972641.807,12
2009-10-0819415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL327,00326,00561166381.282,00
2009-10-0919515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL329,60329,0028759250.166,40
2009-10-1219615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL332,10331,0037929308.520,90
2009-10-1319715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL335,70334,00391173393.776,10
2009-10-1419815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL345,91342,0058928321.004,48
2009-10-1519915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL353,93351,0039600212.358,00
2009-10-1620015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL358,92360,00431000358.920,00
2009-10-1920115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL355,30355,0055970344.641,00
2009-10-2020215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL352,76352,00521096386.624,96
2009-10-2120315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL344,31345,0022316108.801,96
2009-10-2220415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL342,07340,001812643.100,82
2009-10-2320515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL343,58340,00321127387.214,66
2009-10-2620615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL341,90340,0033495169.240,50
2009-10-2720715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL333,00332,001319966.267,00
2009-10-2820815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL334,79333,0036454151.994,66
2009-10-2920915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL332,10334,0033303100.626,30
2009-10-3021015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL338,23338,00168328.073,09
2009-11-0221115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL331,00333,001613745.347,00
2009-11-0321215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL330,00332,00105819.140,00
2009-11-0421315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL332,46333,0025380126.334,80
2009-11-0521415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL328,00327,001528794.136,00
2009-11-0621515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL329,11329,0050636209.313,96
2009-11-0921615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL321,95324,0043715230.194,25
2009-11-1021715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL328,31327,001412440.710,44
2009-11-1121815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL322,75322,0038627202.364,25
2009-11-1221915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL322,91323,0028654211.183,14
2009-11-1322015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL326,00326,002312139.446,00
2009-11-1622115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL331,18329,00103812.584,84
2009-11-1722215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL326,16327,00145517.938,80
2009-11-1822315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL326,00327,001511437.164,00
2009-11-1922415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL325,55327,00177424.090,70
2009-11-2022515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL327,90326,0029471154.440,90
2009-11-2322615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL325,00323,00137022.750,00
2009-11-2422715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL325,00324,002216453.300,00
2009-11-2522815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL325,99325,0027389126.810,11
2009-11-2622915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL325,00325,00108527.625,00
2009-11-2723015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL325,20323,002312339.999,60
2009-11-3023115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL320,00321,001616452.480,00
2009-12-0123215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL323,10324,0027316102.099,60
2009-12-0223315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL322,00322,001617656.672,00
2009-12-0323415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL322,08322,0015482155.242,56
2009-12-0423515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL320,10320,0031661211.586,10
2009-12-0723615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL320,00320,001314446.080,00
2009-12-0823715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL319,00314,0096520.735,00
2009-12-0923815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL314,44314,0021870273.562,80
2009-12-1023915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL311,42312,00166319.619,46
2009-12-1124015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL313,00315,0015337105.481,00
2009-12-1424115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL307,12313,0032406124.690,72
2009-12-1524215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL305,00307,0088024.400,00
2009-12-1624315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL305,00304,001525577.775,00
2009-12-1724415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL307,72304,001820563.082,60
2009-12-1824515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL309,60306,0046929287.618,40
2009-12-2124615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL314,60313,001717254.111,20
2009-12-2224715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL318,69318,00421441459.232,29
2009-12-2324815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL319,90319,0018417133.398,30
2009-12-2824915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL319,81319,0022433138.477,73
2009-12-2925015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL319,00319,0017481153.439,00
2009-12-3025115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL318,28321,0038843268.310,04
2010-01-0425215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL318,50317,007288.918,00
2010-01-05215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL323,73323,0032633204.921,09
2010-01-06315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL317,00322,0024634200.978,00
2010-01-07415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL324,70320,00823375.655,10
2010-01-08515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL329,64325,001928593.947,40
2010-01-11615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL328,68325,0094916.105,32
2010-01-12715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL322,11321,0096420.615,04
2010-01-13815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL322,00321,001613242.504,00
2010-01-14915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL321,50321,003154.822,50
2010-01-151015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL327,21323,00146621.595,86
2010-01-181115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL320,00320,0086019.200,00
2010-01-191215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL319,50319,0097925.240,50
2010-01-201315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL323,42324,00136621.345,72
2010-01-211415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL321,00320,0078326.643,00
2010-01-221515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL323,65321,0096822.008,20
2010-01-251615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL320,50320,0086821.794,00
2010-01-261715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL323,00320,001411537.145,00
2010-01-271815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL317,60319,0015323102.584,80
2010-01-281915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL315,01315,001116351.346,63
2010-01-292015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL310,00310,002518457.040,00
2010-02-012115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL309,33309,005123.711,96
2010-02-022215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL307,41307,001513240.578,12
2010-02-032315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL308,17308,001513842.527,46
2010-02-042415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL310,00311,00196419.840,00
2010-02-052515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL311,14311,008288.711,92
2010-02-092615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL311,90310,00158426.199,60
2010-02-102715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL317,92314,001828991.878,88
2010-02-112815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL315,00314,001116150.715,00
2010-02-122915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL318,57315,001612038.228,40
2010-02-153015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL315,00315,001413040.950,00
2010-02-163115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL315,00314,00913141.265,00
2010-02-173215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL312,10311,007278.426,70
2010-02-183315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL312,00312,001517554.600,00
2010-02-193415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL312,00313,00262387744.744,00
2010-02-223515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL310,30313,0042811251.653,30
2010-02-233615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL310,00310,00135216.120,00
2010-02-243715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL306,50309,0012655200.757,50
2010-02-253815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL306,92306,00134614.118,32
2010-02-263915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL300,00301,0015514154.200,00
2010-03-014015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL302,35303,008329.675,20
2010-03-024115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL300,00299,002118655.800,00
2010-03-034215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL285,49289,0035462131.896,38
2010-03-044315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL286,39286,001910128.925,39
2010-03-054415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL286,10286,0086518.596,50
2010-03-084515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL284,39284,001912635.833,14
2010-03-094615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL272,50278,0039394107.365,00
2010-03-104715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL275,00272,001616244.550,00
2010-03-114815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL280,62281,0018361101.303,82
2010-03-124915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL290,00292,002815845.820,00
2010-03-155015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL291,27291,00141672487.003,44
2010-03-165115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL295,00294,001214643.070,00
2010-03-175215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL303,70299,001719458.917,80
2010-03-185315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL306,00303,0027477145.962,00
2010-03-195415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL305,79304,002828988.373,31
2010-03-225515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL301,10298,001410732.217,70
2010-03-235615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL298,00299,002117853.044,00
2010-03-245715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL297,00298,00721062.370,00
2010-03-255815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL298,14293,0096419.080,96
2010-03-265915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL295,25295,00731191.822,75
2010-03-296015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL295,20296,00138424.796,80
2010-03-306115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL298,90294,0015651194.583,90
2010-03-316215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL300,13299,001812537.516,25
2010-04-016315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL305,00305,0066820.740,00
2010-04-066415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL300,00303,001818956.700,00
2010-04-076515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL304,88303,0030836254.879,68
2010-04-086615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL303,00303,001816449.692,00
2010-04-096715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL306,02305,00620562.734,10
2010-04-126815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL305,37305,0023346105.658,02
2010-04-136915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL306,00305,009319.486,00
2010-04-147015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL302,00300,00106820.536,00
2010-04-157115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL303,10304,0097723.338,70
2010-04-167215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL300,35301,0041703211.146,05
2010-04-197315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL298,50297,00165717.014,50
2010-04-207415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL300,02299,002018555.503,70
2010-04-217515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL299,03299,001815245.452,56
2010-04-227615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL298,69299,00153230964.768,70
2010-04-237715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL298,40299,001930891.907,20
2010-04-267815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL299,08298,00143911.664,12
2010-04-287915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL303,69302,0024459139.393,71
2010-04-298015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL304,90302,00134914.940,10
2010-04-308115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL304,92303,0026484147.581,28
2010-05-038215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL301,20301,006144.216,80
2010-05-048315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL301,98303,002214644.089,08
2010-05-058415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL299,00299,001915044.850,00
2010-05-068515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL296,00296,006277.992,00
2010-05-078615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL289,00285,003424470.516,00
2010-05-108715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL289,67285,0036533154.394,11
2010-05-118815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL287,00287,001617750.799,00
2010-05-128915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL286,57287,00307320.919,61
2010-05-139015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL282,78285,003117750.052,06
2010-05-149115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL285,00284,002916847.880,00
2010-05-179215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL284,90281,0094913.960,10
2010-05-189315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL277,50278,008349.435,00
2010-05-199415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL280,37279,0032584163.736,08
2010-05-209515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL272,24275,002730683.305,44
2010-05-219615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL274,93274,002024266.533,06
2010-05-249715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL274,20275,001929480.614,80
2010-05-259815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL276,60276,00910228.213,20
2010-05-269915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL279,02279,0025471131.418,42
2010-05-2710015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL275,00275,0076918.975,00
2010-05-2810115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL274,85275,00912534.356,25
2010-05-3110215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL274,20273,0099225.226,40
2010-06-0110315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL272,00273,001925970.448,00
2010-06-0210415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL269,00270,001530983.121,00
2010-06-0310515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL263,00266,003735092.050,00
2010-06-0410615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL267,00267,0011267,00
2010-06-0710715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL258,95262,001413234.181,40
2010-06-0810815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL255,50254,001237194.790,50
2010-06-0910915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL251,10251,001537493.911,40
2010-06-1011015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL253,40252,00148421.285,60
2010-06-1111115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL252,49252,001428571.959,65
2010-06-1411215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL251,52251,00811228.170,24
2010-06-1511315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL250,10251,001619248.019,20
2010-06-1611415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL255,10255,0031876223.467,60
2010-06-1711515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL260,55259,001932484.418,20
2010-06-1811615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL256,07257,00105814.852,06
2010-06-2111715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL257,00255,001920953.713,00
2010-06-2211815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL257,00255,003435992.263,00
2010-06-2311915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL268,59267,0034658176.732,22
2010-06-2412015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL266,30267,0088923.700,70
2010-06-2812115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL270,00269,0098623.220,00
2010-06-2912215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL267,00265,002015942.453,00
2010-06-3012315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL270,00267,002218148.870,00
2010-07-0112415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL271,07268,0084311.656,01
2010-07-0212515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL271,00270,001216745.257,00
2010-07-0512615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL265,00265,0085414.310,00
2010-07-0612715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL260,00261,00119424.440,00
2010-07-0712815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL252,68252,001211729.563,56
2010-07-0812915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL251,03252,002227168.029,13
2010-07-0913015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL250,00251,001215037.500,00
2010-07-1213115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL250,00251,001512130.250,00
2010-07-1313215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL250,00250,001918947.250,00
2010-07-1413315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL250,00252,001816240.500,00
2010-07-1513415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL250,00249,001919649.000,00
2010-07-1613515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL250,18250,00208521.265,30
2010-07-1913615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL250,00250,001414335.750,00
2010-07-2013715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL247,90248,003022756.273,30
2010-07-2113815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL249,70246,00321097273.920,90
2010-07-2213915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL247,00246,008399.633,00
2010-07-2314015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL248,00246,0028497123.256,00
2010-07-2614115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL243,35246,001619346.966,55
2010-07-2714215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL243,99243,001818645.382,14
2010-07-2814315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL245,00244,002134384.035,00
2010-07-2914415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL243,00243,001216038.880,00
2010-07-3014515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL240,27240,0029562135.031,74
2010-08-0214615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL239,50239,001120849.816,00
2010-08-0314715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL238,00238,0034432102.816,00
2010-08-0414815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL236,00236,002127163.956,00
2010-08-0514915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL237,00236,002036185.557,00
2010-08-0615015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL238,12238,00481013241.215,56
2010-08-0915115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL238,80237,0012255.970,00
2010-08-1015215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL239,00238,00144210.038,00
2010-08-1115315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL238,00238,00179823.324,00
2010-08-1215415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL237,00238,0027566134.142,00
2010-08-1315515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL238,00237,00176916.422,00
2010-08-1615615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL237,62237,0014245.702,88
2010-08-1715715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL238,50238,00186615.741,00
2010-08-1815815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL242,45239,00176315.274,35
2010-08-1915915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL245,39244,001114635.826,94
2010-08-2025315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL240,20243,00106816.333,60
2010-08-2325415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL240,30243,002225.286,60
2010-08-2425515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL239,50241,00289522.752,50
2010-08-2525615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL242,50242,00138219.885,00
2010-08-2625715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL240,70241,00174711.312,90
2010-08-2725815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL241,33243,001820048.266,00
2010-08-3025915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL239,43240,00297517.957,25
2010-08-3126015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL238,55239,00296214.790,10
2010-09-0126115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL241,00240,001221952.779,00
2010-09-0226215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL238,64238,0047669159.650,16
2010-09-0326315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL240,05240,006409.602,00
2010-09-0626415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL243,50242,004102.435,00
2010-09-0726515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL248,00243,0014842208.816,00
2010-09-0826615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL240,00240,00411247299.280,00
2010-09-0926715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL240,00240,0011815195.600,00
2010-09-1026815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL240,10240,002834382.354,30
2010-09-1326915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL240,00240,00139623.040,00
2010-09-1427015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL239,50239,003314935.685,50
2010-09-1527115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL239,63239,001216940.497,47
2010-09-1627215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL241,00240,0096114.701,00
2010-09-1727315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL244,91244,002112029.389,20
2010-09-2027415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL248,00247,0019583144.584,00
2010-09-2127515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL250,39249,0029679170.014,81
2010-09-2227615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL251,78251,001818346.075,74
2010-09-2327715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL253,00252,001312932.637,00
2010-09-2427815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL251,00250,00148220.582,00
2010-09-2727915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL251,90250,002212531.487,50
2010-09-2828015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL250,30249,001224260.572,60
2010-09-2928115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL250,54250,001016541.339,10
2010-09-3028215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL251,04250,001026065.270,40
2010-10-0128315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL249,10250,0013420104.622,00
2010-10-0428415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL248,29249,0010443109.992,47
2010-10-0528515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL243,10243,00912530.387,50
2010-10-0628615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL249,00243,0015466116.034,00
2010-10-0728715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL242,87242,001928970.189,43
2010-10-0828815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL246,00243,001824760.762,00
2010-10-1128915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL249,90248,001812130.237,90
2010-10-1229015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL249,32249,002224360.584,76
2010-10-1329115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL250,00250,001126766.750,00
2010-10-1429215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL250,00249,0017432108.000,00
2010-10-1529315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL253,76252,001322557.096,00
2010-10-1829415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL254,00254,002130176.454,00
2010-10-1929515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL255,10255,0095614.285,60
2010-10-2029615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL256,00255,0088722.272,00
2010-10-2129715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL255,93255,0098220.986,26
2010-10-2229815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL259,00258,002627771.743,00
2010-10-2529915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL258,10259,0096416.518,40
2010-10-2630015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL257,57256,002017545.074,75
2010-10-2730115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL260,00259,002023160.060,00
2010-10-2830215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL263,10262,001712833.676,80
2010-10-2930315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL266,54266,001717245.844,88
2010-11-0230415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL269,00267,00115414.526,00
2010-11-0330515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL274,00272,0025416113.984,00
2010-11-0430615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL274,89275,0027484133.046,76
2010-11-0530715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL273,00273,001118149.413,00
2010-11-0830815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL272,50273,0027689187.752,50
2010-11-0930915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL272,50272,001428076.300,00
2010-11-1031015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL270,00269,001913937.530,00
2010-11-1131115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL269,52267,002126671.692,32
2010-11-1231215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL270,00270,001826671.820,00
2010-11-1531315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL271,00271,0017451122.221,00
2010-11-1631415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL271,00271,0025419113.549,00
2010-11-1731515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL265,30265,00156015.918,00
2010-11-1831615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL265,00263,005369.540,00
2010-11-1931715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL269,28268,001936297.479,36
2010-11-2231815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL267,90268,001614438.577,60
2010-11-2331915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL266,47266,0018384102.324,48
2010-11-2432015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL260,00259,00710326.780,00
2010-11-2532115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL258,64259,001614938.537,36
2010-11-2632215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL264,90260,008205.298,00
2010-11-2932315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL258,10258,003194.903,90
2010-11-3032415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL257,10257,001838498.726,40
2010-12-0132515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL255,79256,001325966.249,61
2010-12-0232615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL250,44251,002317844.578,32
2010-12-0632715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL247,000,001920650.882,00
2010-12-0732815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL245,500,00912731.178,50
2010-12-0832915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL241,000,0032659158.819,00
2010-12-0933015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL240,000,002239995.760,00
2010-12-1033115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL241,000,00118219.762,00
2010-12-1333215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL247,900,00166315.617,70
2010-12-1433315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL245,500,002121252.046,00
2010-12-1533415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL250,000,001834786.750,00
2010-12-1633515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL256,000,0026475121.600,00
2010-12-1733615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL264,000,0025777205.128,00
2010-12-2033715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL267,000,002731283.304,00
2010-12-2133815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL267,000,002827372.891,00
2010-12-2233915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL263,000,001315340.239,00
2010-12-2734115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL262,000,0022722189.164,00
2010-12-2834215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL262,000,0059409107.158,00
2010-12-2934315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL267,000,001516945.123,00
2010-12-3034415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL272,000,0030620168.640,00
2011-01-03115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL274,000,001512734.798,00
2011-01-04215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL268,050,0016016.083,00
2011-01-05315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL269,950,00291003270.759,85
2011-01-06415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL268,000,0012718192.424,00
2011-01-07515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL264,000,00146015.840,00
2011-01-10615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL265,100,001211430.221,40
2011-01-11715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL267,000,001514438.448,00
2011-01-12815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL266,000,0025514136.724,00
2011-01-13915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL266,000,001216543.890,00
2011-01-141015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL265,000,0098121.465,00
2011-01-171115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL265,000,0025538142.570,00
2011-01-181215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL265,000,001315541.075,00
2011-01-191315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL263,700,001320253.267,40
2011-01-201415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL267,900,001523763.492,30
2011-01-211515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL265,000,00109725.705,00
2011-01-241615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL255,100,001620251.530,20
2011-01-251715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL257,500,002226167.207,50
2011-01-261815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL258,000,001624763.726,00
2011-01-271915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL260,000,002033486.840,00
2011-01-282015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL262,000,0015546143.052,00
2011-01-312115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL257,000,0018643165.251,00
2011-02-012215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL260,000,001219249.920,00
2011-02-022315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL260,000,001820052.000,00
2011-02-032415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL256,050,002217344.296,65
2011-02-042515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL258,900,00169324.077,70
2011-02-072615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL258,000,001619149.278,00
2011-02-092715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL254,950,002736893.821,60
2011-02-102815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL253,000,002824762.491,00
2011-02-112915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL251,600,002921554.094,00
2011-02-143015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL251,900,002511629.220,40
2011-02-153115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL250,500,002116842.084,00
2011-02-163215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL252,000,001824461.488,00
2011-02-173315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL254,000,002515840.132,00
2011-02-183415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL255,000,002134788.485,00
2011-02-213515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL254,500,001710225.959,00
2011-02-223615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL254,400,00137318.571,20
2011-02-233715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL252,000,002532381.396,00
2011-02-243815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL247,000,001819347.671,00
2011-02-253915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL244,000,001812430.256,00
2011-02-284015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL245,100,002214335.049,30
2011-03-014115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL241,000,002026864.588,00
2011-03-024215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL240,000,002618043.200,00
2011-03-034315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL240,000,001915537.200,00
2011-03-044415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL240,000,0010399.360,00
2011-03-074515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL245,000,001210325.235,00
2011-03-084615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL247,800,00118320.567,40
2011-03-094715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL246,900,002937893.328,20
2011-03-104815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL245,000,001914435.280,00
2011-03-114915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL241,500,0049021.735,00
2011-03-145015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL240,000,002117141.040,00
2011-03-155115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL236,000,00179522.420,00
2011-03-165215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL229,000,004227262.288,00
2011-03-175315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL230,500,002416938.954,50
2011-03-185415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL226,000,0044858193.908,00
2011-03-215515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL229,950,006132.989,35
2011-03-225615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL229,000,002411827.022,00
2011-03-235715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL229,000,00105612.824,00
2011-03-255915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL259,500,00591268329.046,00
2011-03-286015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL250,500,001632280.661,00
2011-03-296115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL250,200,002020952.291,80
2011-03-306215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL255,000,002435991.545,00
2011-03-316315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL253,500,00144310910.928.131,50
2011-04-016415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL250,000,001211328.250,00
2011-04-046515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL250,000,00127919.750,00
2011-04-056615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL250,000,002124160.250,00
2011-04-066715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL250,000,001012832.000,00
2011-04-076815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL251,000,001626366.013,00
2011-04-086915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL251,900,001620451.387,60
2011-04-117015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL250,000,001610526.250,00
2011-04-127115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL245,900,001711127.294,90
2011-04-137215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL245,000,002815738.465,00
2011-04-147315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL240,000,001610424.960,00
2011-04-157415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL235,100,001810223.980,20
2011-04-187515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL230,650,00177316.837,45
2011-04-197615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL229,300,001820446.777,20
2011-04-207715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL235,000,001610424.440,00
2011-04-217815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL225,100,00461066239.956,60
2011-04-267915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL226,100,0018357.913,50
2011-04-288015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL230,000,00613731.510,00
2011-04-298115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL233,000,0011233,00
2011-05-038215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL234,950,001211627.254,20
2011-05-048315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL230,100,00156715.416,70
2011-05-058415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL230,400,001726059.904,00
2011-05-068515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL233,000,001621249.396,00
2011-05-098615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL230,350,006378.522,95
2011-05-108715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL231,000,0095312.243,00
2011-05-118815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL230,050,005132.990,65
2011-05-128915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL228,000,002220947.652,00
2011-05-139015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL226,900,00156815.429,20
2011-05-169115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL223,000,002425657.088,00
2011-05-179215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL225,000,002922450.400,00
2011-05-189315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL230,000,0030468107.640,00
2011-05-199415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL230,000,002014834.040,00
2011-05-209515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL228,000,001111726.676,00
2011-05-239615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL224,000,00169320.832,00
2011-05-249715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL225,000,00194216948.600,00
2011-05-259815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL225,100,009368.103,60
2011-05-269915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL224,000,0015337.392,00
2011-05-2710015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL222,700,00136013.362,00
2011-05-3010115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL225,000,001712127.225,00
2011-05-3110215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL225,850,001832172.497,85
2011-06-0110315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL226,950,001528263.999,90
2011-06-0210415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL222,000,0030619137.418,00
2011-06-0310515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL220,100,002825255.465,20
2011-06-0610615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL218,200,001619342.112,60
2011-06-0710715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL218,000,00401876408.968,00
2011-06-0810815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL216,000,0024730157.680,00
2011-06-0910915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL217,000,002839886.366,00
2011-06-1011015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL216,900,0014474102.810,60
2011-06-1311115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL218,000,00198819.184,00
2011-06-1411215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL216,500,001433372.094,50
2011-06-1511315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL215,900,0038907195.821,30
2011-06-1611415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL216,000,0066413.824,00
2011-06-1711515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL212,000,0027814172.568,00
2011-06-2011615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL213,000,001712727.051,00
2011-06-2111715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL210,900,0029480101.232,00
2011-06-2211815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL210,000,0026557116.970,00
2011-06-2311915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL209,000,002224751.623,00
2011-06-2412015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL211,550,0040735155.489,25
2011-06-2712115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL208,000,002146997.552,00
2011-06-2812215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL208,100,00181426296.750,60
2011-06-2912315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL227,000,00282389542.303,00
2011-06-3012415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL225,000,0026628141.300,00
2011-07-0112515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL219,000,001442893.732,00
2011-07-0412615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL211,000,00185210.972,00
2011-07-0512715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL211,400,006474100.203,60
2011-07-0612815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL212,000,001622447.488,00
2011-07-0712915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL210,200,0085010.510,00
2011-07-0813015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL211,000,00147515.825,00
2011-07-1113115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL218,500,00231442315.077,00
2011-07-1213215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL219,000,001316636.354,00
2011-07-1313315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL220,000,002719242.240,00
2011-07-1413415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL220,000,001411525.300,00
2011-07-1513515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL220,000,0034484106.480,00
2011-07-1813615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL217,900,00118718.957,30
2011-07-1913715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL218,000,006337.194,00
2011-07-2013815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL221,000,002943095.030,00
2011-07-2113915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL217,000,00281921416.857,00
2011-07-2214015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL215,700,0044862,80
2011-07-2514115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL214,100,00301087232.726,70
2011-07-2614215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL213,100,001427658.815,60
2011-07-2714315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL214,000,001531066.340,00
2011-07-2814415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL213,000,001711524.495,00
2011-07-2914515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL210,100,001230463.870,40
2011-08-0114615-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL212,000,001010622.472,00
2011-08-0214715-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL210,000,00911323.730,00
2011-08-0314815-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL211,000,001914330.173,00
2011-08-0414915-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL209,500,001419140.014,50
2011-08-0515015-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL210,000,00209620.160,00
2011-08-0815115-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL204,500,0058617126.176,50
2011-08-0915215-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL186,000,0074837155.682,00
2011-08-1015315-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL189,950,0070954181.212,30
2011-08-1115415-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL183,600,002751494.370,40
2011-08-1215515-Trg delnic-prva kotacijaC, redne delnice, v EURPETGSI0031102153PETROL186,000,002319035.340,00
2011-08-16156