Tecajnica Ljubljanske borze za VP 'ZTOG'

DATUMST TECTIERTYPEVPISINIZDAJATZADNJIZADNJI SITPOVPPOVP SITST POSLOVKOLICINAPROMETPROMET SITSRED TECAJ
2002-04-096712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO104,7023.500,00104,1723.380,0001117116.952,1526.249.500,00224,4465
2002-04-167212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO104,1823.400,00103,9723.353,00011411.876,542.667.600,00224,6108
2002-04-187412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO104,3823.450,00103,9823.360,00023924.946,465.604.550,00224,6631
2002-04-227612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO106,8024.000,00106,5523.944,00079885.224,9219.152.000,00224,7230
2002-04-237712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO106,7824.000,00106,7523.992,00037039.509,558.880.000,00224,7558
2002-04-247812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO111,2224.999,00109,3924.589,00020923.244,315.224.791,00224,7772
2002-04-257912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO107,2524.110,10106,9424.042,00011412.226,222.748.551,40224,8080
2002-04-268012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO110,0824.750,00109,8124.690,00021523.666,755.321.250,00224,8408
2002-04-298112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO108,9724.504,10110,5724.865,00055460.368,0513.575.271,40224,8751
2002-04-308212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO111,1625.000,10111,5025.078,000839.225,992.075.008,30224,9090
2002-05-068312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO115,5426.000,00114,3525.731,00022425.881,205.824.000,00225,0282
2002-05-078412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO115,0725.899,00114,7025.816,0001312150.974,9933.979.488,00225,0670
2002-05-088512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO111,0525.000,00111,5125.102,00026329.207,426.575.000,00225,1140
2002-05-098612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO111,1025.016,00111,1825.034,00041746.329,8410.431.672,00225,1610
2002-05-108712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO113,2325.500,00112,2225.273,00037442.348,749.537.000,00225,2015
2002-05-138812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO115,4325.999,00113,5225.570,00020023.085,135.199.800,00225,2446
2002-05-148912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,7426.300,00115,4025.997,00077690.592,8020.408.800,00225,2806
2002-05-159012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,7426.304,00117,3126.433,00019422.647,235.102.976,00225,3245
2002-05-169112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO115,3826.000,00115,6426.058,00024127.807,516.266.000,00225,3348
2002-05-179212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO113,9225.671,00115,1125.939,00016819.138,164.312.728,00225,3470
2002-05-209312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,4726.250,00116,5826.275,00034039.600,128.925.000,00225,3781
2002-05-219412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO115,3426.000,00115,5926.055,0001005115.921,3326.130.000,00225,4115
2002-05-229512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO114,8825.900,00115,1525.961,000931106.957,2424.112.900,00225,4443
2002-05-239612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO117,5326.500,00115,8126.112,00071083.445,8718.815.000,00225,4755
2002-05-249712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO115,2926.000,00116,7426.326,00011313.028,182.938.000,00225,5112
2002-05-279812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,1626.200,00115,9326.148,000323.717,14838.400,00225,5495
2002-05-289912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO119,2526.900,00117,8326.581,00053663.917,5214.418.400,00225,5782
2002-05-2910012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,8927.498,00120,9127.278,00059172.034,1316.251.318,00225,6058
2002-05-3010112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,9327.511,00122,0927.549,00056969.375,4515.653.759,00225,6383
2002-05-3110212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO122,3027.600,00121,9327.517,00019724.093,575.437.200,00225,6702
2002-06-0310312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,4027.400,00121,9927.533,00028134.112,417.699.400,00225,7067
2002-06-0410412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO123,1527.801,00123,1627.802,00054366.872,6415.095.943,00225,7417
2002-06-0510512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO123,1327.800,00123,3627.852,00047658.610,6413.232.800,00225,7747
2002-06-0610612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,7927.500,00121,7727.497,00021726.427,735.967.500,00225,8045
2002-06-0710712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,7727.500,00122,7427.719,00033440.671,119.185.000,00225,8360
2002-06-1010812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO123,0827.800,00121,7327.494,00024630.278,916.838.800,00225,8602
2002-06-1110912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,7427.500,00121,7227.495,00033841.147,959.295.000,00225,8922
2002-06-1211012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO120,8327.300,00120,8727.310,00046656.306,5212.721.800,00225,9383
2002-06-1411212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO119,4627.000,00115,6026.127,00029034.644,217.830.000,00226,0118
2002-06-1711312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO120,3327.200,00119,7127.059,000829.867,472.230.400,00226,0357
2002-06-1811412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO123,8527.999,00122,4027.669,0001096135.745,0430.686.904,00226,0628
2002-06-1911512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO123,8928.011,00124,1028.058,00048760.334,7313.641.357,00226,0946
2002-06-2011612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO124,7128.201,00126,2328.545,00028235.168,197.952.682,00226,1328
2002-06-2411812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO126,0028.500,00126,0028.500,000506.299,991.425.000,00226,1910
2002-06-2611912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,9828.501,00125,9828.501,000556.928,701.567.555,00226,2407
2002-06-2712012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO123,7428.000,00124,2728.119,000242.969,80672.000,00226,2779
2002-06-2812112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO124,1728.102,00124,1628.098,00030037.252,478.430.600,00226,3098
2002-07-0112212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO123,7028.000,00124,1328.098,00040349.850,9911.284.000,00226,3546
2002-07-0212312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO123,6728.000,00123,4327.944,00025631.660,657.168.000,00226,4009
2002-07-0312412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO120,5627.301,10121,3427.477,00040548.828,3911.056.945,50226,4450
2002-07-0412512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO120,1127.202,00121,2727.464,00042651.166,2311.588.052,00226,4785
2002-07-0512612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO119,6427.100,00118,7926.908,00023227.755,406.287.200,00226,5217
2002-07-0812712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,1627.450,00121,2327.465,00055867.608,0615.317.100,00226,5573
2002-07-0912812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO119,6027.100,00119,2027.009,00031838.033,958.617.800,00226,5818
2002-07-1012912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO119,1527.000,00119,6927.121,000283.336,29756.000,00226,5990
2002-07-1113012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO117,8226.702,00117,9926.740,00014416.966,023.845.088,00226,6346
2002-07-1213112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,9126.500,00116,8226.480,0009010.522,052.385.000,00226,6668
2002-07-1513212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO115,7926.250,00115,6826.223,00013015.053,263.412.500,00226,6951
2002-07-1613312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,8926.500,00116,6826.453,000667.714,431.749.000,00226,7180
2002-07-1713412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO119,0827.000,00119,0626.997,00071184.663,3919.197.000,00226,7450
2002-07-1813512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO119,0927.006,00119,2027.031,000758.931,402.025.450,00226,7785
2002-07-1913612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO119,4827.100,00120,8427.407,000657.766,501.761.500,00226,8075
2002-07-2213712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO117,7026.700,00117,8826.740,00017520.598,224.672.500,00226,8400
2002-07-2313812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,8126.500,00114,7326.029,00020323.711,665.379.500,00226,8715
2002-07-2413912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO115,0326.100,00114,9026.072,00065975.802,2417.199.900,00226,9049
2002-07-2514012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO115,5426.220,00115,9726.317,000232.657,46603.060,00226,9311
2002-07-2614112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO115,4426.200,10115,0226.105,000475.425,511.231.404,70226,9659
2002-07-2914212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,7426.500,00116,7426.500,00030335.372,938.029.500,00226,9956
2002-07-3014312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,9327.000,00118,8826.990,00061272.782,8216.524.000,00227,0316
2002-08-0114512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO120,2227.300,00119,9727.243,00017420.917,734.750.200,00227,0896
2002-08-0214612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO120,2127.303,00120,7027.413,00014617.551,093.986.238,00227,1220
2002-08-0514712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO119,7527.200,00119,0627.044,00075890.766,8920.617.600,00227,1489
2002-08-0714912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,8327.000,00118,8427.002,000895106.355,3124.165.000,00227,2101
2002-08-0815012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,8527.007,00119,4127.134,00066979.509,9518.067.683,00227,2380
2002-08-0915112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO122,1027.749,00121,6227.640,000121.465,21332.988,00227,2634
2002-08-1215212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO119,1427.080,00119,2227.099,000414.884,791.110.280,00227,2934
2002-08-1315312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,8127.007,00118,9227.032,000101.188,06270.070,00227,3202
2002-08-1415412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,8827.027,00120,0627.296,00037844.936,5810.216.206,00227,3472
2002-08-1615512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO119,6227.201,00119,6227.201,000364.306,44979.236,00227,3886
2002-08-1915612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO119,6027.200,00119,1927.106,000161.913,65435.200,00227,4184
2002-08-2015712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO122,6727.900,00120,9127.500,0003449423.081,1596.227.100,00227,4436
2002-08-2115812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO120,9127.503,00120,8227.484,000678.100,681.842.701,00227,4748
2002-08-2215912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,3127.600,00122,5227.875,000668.006,531.821.600,00227,5144
2002-08-2316012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO124,1528.250,00124,7728.392,000815101.181,9923.023.750,00227,5479
2002-08-2616112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2828.511,00127,0828.920,0001249156.473,0935.610.239,00227,5806
2002-08-2816312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO122,9928.000,00122,7427.943,00015118.572,014.228.000,00227,6544
2002-08-2916412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO123,4628.112,00125,0028.461,00055868.892,1615.686.496,00227,6964
2002-08-3016512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO124,1128.261,20123,8428.200,0009311.542,312.628.291,60227,7093
2002-09-0216612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO124,0528.251,00124,2228.290,000749.179,542.090.574,00227,7428
2002-09-0316712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO127,3228.999,90124,7528.414,000435.474,651.246.995,70227,7763
2002-09-0416812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO128,1729.200,00127,4829.041,00049162.933,5814.337.200,00227,8148
2002-09-0516912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO130,7929.800,00129,0229.397,00039751.924,1211.830.600,00227,8440
2002-09-0917112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,9328.701,00126,8028.899,00036245.587,7910.389.762,00227,9067
2002-09-1017212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO127,2329.000,00125,6528.640,000455.725,271.305.000,00227,9367
2002-09-1117312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO127,2129.000,00127,2129.000,00051265.131,8314.848.000,00227,9684
2002-09-1217412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO127,3629.037,00128,4229.280,00015820.122,524.587.846,00227,9956
2002-09-1317512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO128,4929.300,00128,5829.319,00069689.431,7920.392.800,00228,0263
2002-09-1617612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO128,9229.400,00128,8429.382,00013217.017,123.880.800,00228,0527
2002-09-1817812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO138,0931.500,00134,5930.700,000304.142,79945.000,00228,1069
2002-09-1917912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO136,3331.101,00139,2331.763,00010614.450,593.296.706,00228,1365
2002-09-2018012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO135,8731.000,00141,3332.247,0001650224.183,1151.150.000,00228,1617
2002-09-2318112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO135,8531.000,00135,0830.824,00042457.600,8713.144.000,00228,1910
2002-09-2418212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO131,4730.003,10135,1830.851,000804105.698,8324.122.492,40228,2191
2002-09-2518312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO135,8231.000,10135,9531.030,000658.828,122.015.006,50228,2486
2002-09-2618412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO136,6731.200,00136,4231.143,000638.610,251.965.600,00228,2860
2002-09-2718512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO131,4430.010,00130,4029.773,0008310.909,702.490.830,00228,3133
2002-09-3018612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO140,1432.000,00137,8131.469,000375.185,161.184.000,00228,3441
2002-10-0118712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO138,0631.529,00141,1432.233,0001786246.573,2456.310.794,00228,3735
2002-10-0218812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO140,1032.000,00140,8732.176,0008712.188,732.784.000,00228,4078
2002-10-0318912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO140,0832.000,00140,0832.000,00010014.008,053.200.000,00228,4401
2002-10-0419012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO140,0131.990,00139,9931.984,00020128.142,706.429.990,00228,4781
2002-10-0719112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO140,0331.999,00139,7331.930,000557.701,761.759.945,00228,5121
2002-10-0919312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO139,1231.800,00139,6831.927,000517.095,341.621.800,00228,5727
2002-10-1019412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO135,6131.000,00138,8131.731,00010313.968,023.193.000,00228,5936
2002-10-1419612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO137,7631.501,00137,7231.490,0007310.056,752.299.573,00228,6597
2002-10-1619812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO137,7831.512,10139,6531.939,00017123.560,705.388.569,10228,7101
2002-10-1719912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO139,9032.000,00139,7731.970,000577.974,141.824.000,00228,7393
2002-10-1820012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO139,9732.020,00140,5232.145,00015621.835,574.995.120,00228,7607
2002-10-2120112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO148,6134.000,00147,4533.734,00023635.071,808.024.000,00228,7878
2002-10-2220212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO150,3434.400,00152,5834.913,00016124.204,695.538.400,00228,8152
2002-10-2320312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO157,3136.000,00154,7035.402,00028845.306,1310.368.000,00228,8432
2002-10-2420412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO159,9136.600,00159,3636.474,00023838.058,828.710.800,00228,8773
2002-10-2520512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO161,5836.987,90160,9036.832,00014122.783,475.215.293,90228,9069
2002-10-2820612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO159,8636.599,00159,9136.610,0009515.187,063.476.905,00228,9386
2002-10-2920712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,5336.300,00157,9936.175,00029747.084,8610.781.100,00228,9717
2002-10-3020812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,6936.800,00160,4236.738,0009014.462,453.312.000,00229,0068
2002-11-0521012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO161,5037.001,20161,4836.998,0005243846.735,62193.997.291,60229,1120
2002-11-0621112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO161,4737.000,30162,4537.226,00010617.115,583.922.031,80229,1498
2002-11-0721212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO161,8837.100,00160,6936.827,00024940.307,339.237.900,00229,1866
2002-11-0821312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO163,6037.500,00161,5537.030,0007412.106,372.775.000,00229,2182
2002-11-1121412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO161,3937.000,00161,3937.000,00011718.883,084.329.000,00229,2529
2002-11-1221512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO161,3737.000,00160,8536.882,000182.904,62666.000,00229,2895
2002-11-1321612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,0336.700,00159,3436.542,000294.640,961.064.300,00229,3277
2002-11-1421712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO163,4937.500,00161,2536.986,00017829.101,926.675.000,00229,3663
2002-11-1521812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO161,3037.000,00161,2336.983,000121.935,65444.000,00229,3807
2002-11-1821912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO163,4737.500,00162,3837.250,000406.538,981.500.000,00229,3935
2002-11-1922012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO164,3237.699,00164,3737.710,0002505411.629,8494.435.995,00229,4197
2002-11-2022112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO161,3037.010,00162,7037.330,000365.806,871.332.360,00229,4455
2002-11-2122212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO165,5937.999,00163,4837.514,00011318.712,064.293.887,00229,4716
2002-11-2222312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO164,2737.701,00164,3237.711,000826135.688,7331.141.026,00229,5034
2002-11-2522412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO165,9938.100,00165,5938.009,00031151.622,0111.849.100,00229,5358
2002-11-2622512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO167,7138.500,00167,6538.486,00037462.723,4414.399.000,00229,5633
2002-11-2722612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO165,5238.001,00168,0038.572,0009816.220,723.724.098,00229,5889
2002-11-2822712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO167,6738.500,00168,4138.670,00018230.515,697.007.000,00229,6196
2002-11-2922812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO165,4738.001,00164,9137.872,0001208199.893,2645.905.208,00229,6486
2002-12-0222912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,9136.500,00159,1736.561,00020332.258,507.409.500,00229,6914
2002-12-0323012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,9036.501,30159,6036.663,00030348.145,9011.059.893,90229,7162
2002-12-0423112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO161,4937.102,50163,6137.591,000691111.588,7025.637.827,50229,7529
2002-12-0523212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO165,3738.000,00165,2137.964,00054289.630,4420.596.000,00229,7880
2002-12-0623312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,8736.511,10161,2737.063,00015324.306,995.586.198,30229,8186
2002-12-0923412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,3235.700,00154,7735.575,00011417.706,124.069.800,00229,8527
2002-12-1023512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO157,9136.302,00158,9836.547,0009915.633,203.593.898,00229,8888
2002-12-1123612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,7536.500,00159,8536.753,0001184187.959,1543.216.000,00229,9223
2002-12-1223712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO159,6036.700,00158,9936.560,00011418.194,494.183.800,00229,9488
2002-12-1323812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,3635.500,00155,9235.858,0004846748.049,90172.033.000,00229,9753
2002-12-1623912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,5735.551,10154,8535.616,000456.955,611.599.799,50230,0014
2002-12-1724012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,3735.510,10156,0635.899,000446.792,371.562.444,40230,0292
2002-12-1824112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,3935.750,00156,0135.891,000355.438,811.251.250,00230,0596
2002-12-1924212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO156,4736.000,00156,4736.000,00011718.306,624.212.000,00230,0807
2002-12-2024312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,2835.501,10156,3835.985,000416.325,471.455.545,10230,1087
2002-12-2324412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,3436.900,00158,0436.371,000203.206,78738.000,00230,1371
2002-12-2424512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,7236.530,00158,1236.393,0006710.633,992.447.510,00230,1592
2002-12-2724612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,7237.000,00157,5136.262,000386.107,191.406.000,00230,2205
2002-12-3024712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO165,0338.000,00163,5137.652,00026543.731,7810.070.000,00230,2673
2003-01-06112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO159,0236.650,00159,9636.867,000375.883,781.356.050,00230,4724
2003-01-07212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,3236.500,00160,1436.918,00023036.414,328.395.000,00230,5412
2003-01-08312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO156,1436.009,00158,8036.621,000406.245,801.440.360,00230,6126
2003-01-09412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,2736.500,00158,6336.583,00011518.200,644.197.500,00230,6238
2003-01-10512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO159,5736.800,00158,3836.526,000253.989,24920.000,00230,6202
2003-01-13612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO162,5837.500,00162,3137.437,00034155.439,6112.787.500,00230,6564
2003-01-14712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,8637.110,00162,5437.497,00036658.876,4413.582.260,00230,6909
2003-01-15812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,8937.121,00161,9337.360,00010817.376,524.009.068,00230,7176
2003-01-16912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,3637.000,00160,1636.953,000132.084,71481.000,00230,7276
2003-01-171012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO159,9236.900,00159,9836.914,000447.036,491.623.600,00230,7399
2003-01-201112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,1736.500,00158,1836.501,00025039.543,019.125.000,00230,7614
2003-01-211212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,2636.525,00158,9636.685,000477.438,441.716.675,00230,7844
2003-01-221312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO159,4436.800,00158,5136.585,00071.116,10257.600,00230,8042
2003-01-231412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,1336.500,00158,1336.500,00040163.408,3014.636.500,00230,8294
2003-01-241512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,1136.501,00158,1136.501,000162.529,73584.016,00230,8614
2003-01-271612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO156,7836.200,00157,6536.400,0006610.347,562.389.200,00230,8950
2003-01-281712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO157,8436.450,00157,2936.322,00026441.670,029.622.800,00230,9286
2003-01-291812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,8735.999,00155,6635.952,00017527.276,886.299.825,00230,9584
2003-01-301912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,1235.600,00155,0035.802,0008613.254,403.061.600,00230,9874
2003-01-312012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,8336.000,00153,8235.535,000578.882,562.052.000,00231,0145
2003-02-032112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO153,6735.505,10153,6535.501,000416.300,491.455.709,10231,0470
2003-02-042212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,0635.600,00154,9735.810,00026040.055,509.256.000,00231,0794
2003-02-052312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,9035.800,00154,9035.799,000416.351,001.467.800,00231,1133
2003-02-062412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,7435.999,90155,4635.934,000365.606,651.295.996,40231,1536
2003-02-072512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,8635.801,00155,1535.867,0007311.304,802.613.473,00231,1825
2003-02-102612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,8835.810,00154,8835.808,00013721.219,064.905.970,00231,2058
2003-02-112712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO153,9635.600,00152,9735.372,0007912.162,532.812.400,00231,2348
2003-02-122812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO151,3535.002,00152,1735.191,0009414.227,153.290.188,00231,2612
2003-02-132912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO152,1835.200,00152,1835.200,000517.761,351.795.200,00231,2999
2003-02-143012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO152,1635.200,00152,1635.199,00011717.803,274.118.400,00231,3283
2003-02-173112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO152,1535.200,00152,1635.202,0006610.041,832.323.200,00231,3522
2003-02-183212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO151,2935.006,00151,3335.015,00015323.147,815.355.918,00231,3790
2003-02-193312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO151,2735.004,00152,0235.177,0007411.193,942.590.296,00231,4017
2003-02-203412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO151,2435.000,00151,2435.000,00013420.265,924.690.000,00231,4230
2003-02-213512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO151,2235.000,00150,9134.928,0007711.643,922.695.000,00231,4512
2003-02-243612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO149,5634.620,00150,5334.844,000527.777,141.800.240,00231,4784
2003-02-253712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO150,3234.801,00151,0734.975,000558.267,651.914.055,00231,5113
2003-02-263812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO150,2934.800,00150,0334.740,000497.364,351.705.200,00231,5479
2003-02-273912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO147,2634.101,00148,9634.494,0009714.284,233.307.797,00231,5699
2003-02-284012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO150,2634.800,00149,0234.513,0009013.523,253.132.000,00231,6012
2003-03-034112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO148,9634.505,00149,1734.554,000314.617,701.069.655,00231,6423
2003-03-044212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO149,7834.700,00149,7234.687,000629.286,292.151.400,00231,6749
2003-03-054312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO148,9434.510,00150,2434.812,00013520.106,304.658.850,00231,7110
2003-03-064412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO148,0134.301,00148,3634.382,000466.808,601.577.846,00231,7431
2003-03-074512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO147,1534.106,00148,3434.381,00091.324,35306.954,00231,7779
2003-03-104612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO147,1134.101,00147,8834.281,000547.943,841.841.454,00231,8090
2003-03-114712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO146,6534.000,00144,7633.561,0007210.559,042.448.000,00231,8392
2003-03-124812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO141,9032.901,00142,3533.005,00043661.866,9814.344.836,00231,8658
2003-03-134912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO142,3133.002,00142,6533.080,00011015.654,383.630.220,00231,8981
2003-03-145012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO145,7833.810,00146,0633.874,000608.746,832.028.600,00231,9239
2003-03-175112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO145,9433.850,00145,8333.825,000101.459,42338.500,00231,9422
2003-03-185212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO144,4333.502,00146,2333.920,000405.777,071.340.080,00231,9655
2003-03-195312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO146,5634.000,00145,2733.702,000426.155,361.428.000,00231,9931
2003-03-205412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO148,6934.500,00147,5234.227,000142.081,71483.000,00232,0209
2003-03-215512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO148,6834.500,00146,6734.035,000456.690,491.552.500,00232,0459
2003-03-245612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO148,6634.500,00148,0534.357,000213.121,92724.500,00232,0688
2003-03-255712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO146,5034.000,00146,5034.000,000436.299,331.462.000,00232,0880
2003-03-265812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO146,4934.000,10146,4833.999,000456.591,851.530.004,50232,1055
2003-03-275912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO146,4734.000,10146,4733.999,000253.661,86850.002,50232,1230
2003-04-046512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO142,1133.000,40142,1033.000,000253.552,63825.010,00232,2252
2003-04-076612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO142,3133.051,00142,1633.017,000354.980,841.156.785,00232,2468
2003-04-086712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO142,5133.101,00142,5133.100,000182.565,17595.818,00232,2723
2003-04-096812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO142,0733.002,00142,2833.051,000618.666,352.013.122,00232,2917
2003-04-106912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO142,0533.000,00142,0533.000,000669.374,992.178.000,00232,3202
2003-04-117012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO142,4633.100,00142,2133.042,0009012.821,152.979.000,00232,3504
2003-04-147112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO142,0133.000,00142,0533.010,000334.686,341.089.000,00232,3774
2003-04-157212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO142,0033.000,00141,9432.986,0008211.643,682.706.000,00232,4008
2003-04-167312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO141,1232.800,00141,4132.868,0008712.277,372.853.600,00232,4276
2003-04-177412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO141,1032.800,00141,1632.813,00015221.447,414.985.600,00232,4570
2003-04-187512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO139,8032.500,00140,6632.700,000669.226,712.145.000,00232,4772
2003-04-227612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO141,4932.898,00140,7532.725,000598.348,121.940.982,00232,5053
2003-04-237712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO139,3432.400,00139,4932.436,000638.778,282.041.200,00232,5285
2003-04-247812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO137,6132.000,10137,1931.903,000263.577,74832.002,60232,5495
2003-04-257912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO137,5932.000,00137,5631.992,000344.678,061.088.000,00232,5752
2003-04-288012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO137,5732.000,00137,5732.000,0005988823.784,58191.616.000,00232,6045
2003-04-298112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO137,5532.000,00137,5532.000,0007710.591,732.464.000,00232,6343
2003-04-308212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO141,8433.000,00138,4732.218,000324.538,751.056.000,00232,6630
2003-05-058312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO138,8032.300,00138,8032.300,0005693,99161.500,00232,7121
2003-05-068412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO138,7932.300,00138,8932.325,000344.718,711.098.200,00232,7331
2003-05-078512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO138,7732.301,00138,7732.301,0008812.211,482.842.488,00232,7718
2003-05-088612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO139,1732.400,00138,2932.195,00012116.839,503.920.400,00232,8098
2003-05-098712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO139,5832.500,00139,0932.387,000162.233,26520.000,00232,8431
2003-05-128812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO138,4932.250,00139,2932.436,000385.262,511.225.500,00232,8736
2003-05-138912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO138,9032.352,00139,3932.466,000598.195,221.908.768,00232,9124
2003-05-149012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO139,3532.460,00139,3532.460,000365.016,581.168.560,00232,9394
2003-05-159112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO139,0732.400,00139,0732.401,000162.225,12518.400,00232,9761
2003-05-169212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO139,2832.450,00138,4232.250,000304.178,30973.500,00232,9896
2003-05-199312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO137,3432.000,00137,7232.089,00018024.720,725.760.000,00233,0029
2003-05-209412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO137,7532.100,00137,7532.100,000273.719,14866.700,00233,0376
2003-05-219512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO137,7432.101,00137,7632.105,0009913.636,103.177.999,00233,0578
2003-05-229612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO137,7432.105,00137,7332.102,00091.239,69288.945,00233,0789
2003-05-239712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO137,7132.100,00138,9532.390,0008511.705,192.728.500,00233,1018
2003-05-269812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO137,9132.150,00138,0832.190,000273.723,49868.050,00233,1280
2003-05-279912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO137,2532.001,00137,2732.004,00091.235,29288.009,00233,1505
2003-05-2810012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO137,2332.000,00137,2332.000,000669.057,432.112.000,00233,1788
2003-05-2910112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO135,0831.500,00136,3131.787,000547.294,071.701.000,00233,2031
2003-05-3010212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO135,0631.500,00136,7131.884,000131.755,84409.500,00233,2213
2003-06-0210312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO136,7731.900,00136,0731.738,000212.872,12669.900,00233,2427
2003-06-0310412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO136,7531.900,00137,1331.987,00027737.880,618.836.300,00233,2671
2003-06-0410512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO136,7431.900,00136,7431.899,000486.563,541.531.200,00233,2888
2003-06-0510612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO137,1532.000,00136,3131.804,000415.623,281.312.000,00233,3156
2003-06-0610712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO136,2831.800,00135,9631.725,000243.270,75763.200,00233,3409
2003-06-0910812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO134,9831.500,00135,3031.573,000243.239,64756.000,00233,3596
2003-06-1010912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO135,2731.570,00135,2731.570,000222.975,95694.540,00233,3846
2003-06-1111012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO132,9031.020,00134,8331.471,000516.777,871.582.020,00233,4095
2003-06-1211112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO134,9431.500,00134,5331.404,00051669.628,8616.254.000,00233,4377
2003-06-1311212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO133,6631.205,00134,5631.415,0007935,61218.435,00233,4681
2003-06-1611312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO134,4831.400,00134,4831.400,0003403,4394.200,00233,4957
2003-06-1711412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO134,2531.350,00134,2631.353,0009512.753,512.978.250,00233,5240
2003-06-1811512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO132,7331.000,00133,7531.239,000293.849,14899.000,00233,5588
2003-06-1911612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO132,7131.000,00132,7131.000,000395.175,831.209.000,00233,5856
2003-06-2011712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO128,4230.000,00129,0730.152,00023430.049,217.020.000,00233,6168
2003-06-2311812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,6830.300,00128,7230.075,000202.593,62606.000,00233,6504
2003-06-2411912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO128,3829.999,00128,4130.006,000486.162,041.439.952,00233,6812
2003-06-2612012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO124,0929.002,10127,3229.757,000354.343,041.015.073,50233,7243
2003-06-2712112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO128,3430.000,00128,3430.000,000172.181,77510.000,00233,7549
2003-06-3012212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO128,3230.000,00128,3230.000,000121.539,87360.000,00233,7867
2003-07-0112312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,8928.500,00127,7729.875,000121.462,69342.000,00233,8158
2003-07-0212412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO127,0129.700,00127,6529.850,0002254,0259.400,00233,8438
2003-07-0312512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO132,5531.000,00128,9230.150,00011515.243,263.565.000,00233,8738
2003-07-0412612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO128,2630.000,10128,2630.000,000151.923,83450.001,50233,9089
2003-07-0712712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO136,7832.000,00136,7832.000,0005683,92160.000,00233,9456
2003-07-0812812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO132,5031.001,00132,4931.000,00091.192,46279.009,00233,9769
2003-07-0912912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO132,4731.002,00133,3031.195,000618.080,781.891.122,00234,0272
2003-07-1013012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO136,3031.900,00133,7131.295,000111.499,30350.900,00234,0426
2003-07-1113112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO132,4331.000,00132,4531.004,000466.091,971.426.000,00234,0786
2003-07-1413212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO132,4231.000,00132,4231.000,00081.059,33248.000,00234,1101
2003-07-1513312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO132,4031.000,00132,4031.000,0003397,1993.000,00234,1441
2003-07-1613412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO132,3831.000,00132,3831.000,000303.971,43930.000,00234,1725
2003-07-1713512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO132,3731.001,00132,3631.000,000131.720,80403.013,00234,2012
2003-07-1813612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO132,3531.000,00132,3531.000,0003397,0593.000,00234,2251
2003-07-2113712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO132,3431.000,00132,1430.953,00010914.425,133.379.000,00234,2440
2003-07-2213812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO131,0530.700,00131,4830.802,00013217.298,034.052.400,00234,2695
2003-07-2313912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO130,8730.660,00130,8730.660,0007916,09214.620,00234,2773
2003-07-2414012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO130,9030.670,00131,4130.789,000749.686,602.269.580,00234,3010
2003-07-2514112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO130,5930.600,00130,8230.654,000334.309,451.009.800,00234,3225
2003-07-2814212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,5130.350,00129,5130.350,000628.029,551.881.700,00234,3469
2003-07-2914312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,0730.250,00129,0730.250,000121.548,86363.000,00234,3659
2003-07-3014412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,0530.250,00129,0530.250,0002258,1160.500,00234,3969
2003-07-3114512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,4730.351,00129,4730.351,000324.143,09971.232,00234,4220
2003-08-0114612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,4930.358,00129,4730.355,00081.035,89242.864,00234,4495
2003-08-0414712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO133,0631.200,00132,4631.060,000658.648,822.028.000,00234,4828
2003-08-0514812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO132,1931.000,00132,5331.079,00071894.914,9022.258.000,00234,5048
2003-08-0614912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO134,3131.500,00136,0131.900,000537.118,361.669.500,00234,5342
2003-08-0715012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO134,3031.502,10136,1031.924,000293.894,77913.560,90234,5609
2003-08-0815112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO134,7031.600,00134,8231.627,000537.139,231.674.800,00234,5911
2003-08-1115212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO136,3431.989,00135,8331.868,000222.999,58703.758,00234,6190
2003-08-1215312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO135,9531.900,00135,3431.759,000476.389,451.499.300,00234,6524
2003-08-1315412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO136,3632.000,00136,2231.968,000233.136,23736.000,00234,6768
2003-08-1415512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO146,9934.500,00136,4332.022,00016123.665,665.554.500,00234,7072
2003-08-1815612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO139,7332.800,00138,7332.566,000527.265,911.705.600,00234,7399
2003-08-2216012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO140,5033.000,00140,6533.036,000446.182,071.452.000,00234,8729
2003-08-2516112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO140,4833.000,00139,4132.750,000162.247,62528.000,00234,9152
2003-08-2616212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO138,3832.510,00139,1132.682,0009513.145,713.088.450,00234,9398
2003-08-2716312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO140,4633.000,00142,7933.546,000436.039,841.419.000,00234,9399
2003-08-2816412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO144,7234.000,50144,5833.968,0009413.603,803.196.047,00234,9378
2003-08-2916512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO143,4433.700,00142,3433.440,000253.586,08842.500,00234,9364
2003-09-0116612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO137,0732.200,00136,9832.180,00020828.510,016.697.600,00234,9210
2003-09-0216712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO135,4331.813,00136,2432.004,00011715.844,763.722.121,00234,9118
2003-09-0316812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO136,3032.019,00136,5532.077,0009813.357,803.137.862,00234,9086
2003-09-0416912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO136,3132.021,10136,6032.088,000141.908,38448.295,40234,9089
2003-09-0517012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO136,4532.052,00136,4532.052,000141.910,35448.728,00234,8925
2003-09-0817112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO136,4732.054,00136,5032.061,000121.637,59384.648,00234,8864
2003-09-0917212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO136,7132.109,00141,5133.238,00016622.693,335.330.094,00234,8749
2003-09-1017312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO141,4333.220,00140,7633.062,0007990,00232.540,00234,8893
2003-09-1117412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO140,4833.000,00140,4732.997,00069898.053,9123.034.000,00234,9116
2003-09-1217512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO140,4633.000,00140,2932.960,000699.691,982.277.000,00234,9365
2003-09-1517612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO139,6032.800,00139,6332.808,000253.489,99820.000,00234,9576
2003-09-1617712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO137,0332.200,00140,2932.964,00025935.491,858.339.800,00234,9779
2003-09-1717812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00140,2832.964,00000,000,00234,9949
2003-09-1817912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO147,6534.700,00145,5534.206,00051475.893,9217.835.800,00235,0096
2003-09-1918012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO146,7934.500,00146,6934.477,00046968.843,9616.180.500,00235,0315
2003-09-2218112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO142,5333.502,20145,5334.206,000395.558,751.306.585,80235,0504
2003-09-2318212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO145,0634.100,00145,4534.191,00010314.941,283.512.300,00235,0736
2003-09-2418312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO145,9034.302,00145,8934.300,0007010.213,232.401.140,00235,1009
2003-09-2518412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO146,0934.350,00147,3334.642,0009614.024,813.297.600,00235,1262
2003-09-2618512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO146,7134.500,00146,7134.500,0002293,4369.000,00235,1521
2003-09-2918612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO145,3834.192,00148,5134.927,0006910.031,382.359.248,00235,1867
2003-09-3018712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO144,5534.000,00144,8634.073,000608.673,212.040.000,00235,2071
2003-10-0118812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO143,6933.800,00143,6733.797,00018326.294,846.185.400,00235,2325
2003-10-0218912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO143,2533.700,00143,0233.648,000456.446,071.516.500,00235,2597
2003-10-0319012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO144,5034.000,00143,6833.808,000243.467,99816.000,00235,2947
2003-10-0619112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO143,2133.701,00143,3733.738,000223.150,68741.422,00235,3212
2003-10-0719212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO144,4634.000,00143,6733.812,00017925.859,166.086.000,00235,3518
2003-10-0819312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO140,9433.175,00141,0533.201,000283.946,37928.900,00235,3807
2003-10-0919412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO168,1339.580,00141,0433.201,0002216372.585,8587.709.280,00235,4069
2003-10-1019512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO140,6333.109,20140,9333.179,0002252316.701,7674.561.918,40235,4326
2003-10-1319612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO142,2833.500,00142,2833.500,000537.540,741.775.500,00235,4545
2003-10-1419712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO143,9633.900,00142,2833.505,000405.758,241.356.000,00235,4888
2003-10-1519812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO142,2433.500,00142,2433.500,0002284,4867.000,00235,5163
2003-10-1619912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO142,2333.500,00142,2333.500,00011916.925,003.986.500,00235,5392
2003-10-1720012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO142,2133.500,00142,1533.486,00014620.763,244.891.000,00235,5605
2003-10-2020112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO142,2033.500,00142,1733.494,0009112.940,163.048.500,00235,5844
2003-10-2120212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO142,1933.500,00144,1533.961,00021931.139,377.336.500,00235,6021
2003-10-2220312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO142,1833.500,00142,1833.500,000152.132,69502.500,00235,6178
2003-10-2320412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO142,1733.500,00142,1733.500,000101.421,66335.000,00235,6402
2003-10-2420512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO142,1633.500,00142,1633.499,00012517.770,244.187.500,00235,6468
2003-10-2720612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO142,1533.500,00142,3733.551,00043461.693,4014.539.000,00235,6654
2003-10-2820712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO142,1433.500,00141,9333.450,00019828.143,876.633.000,00235,6819
2003-10-2920812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO144,2534.000,00143,8533.907,00036051.929,1912.240.000,00235,7056
2003-10-3020912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO144,2434.000,00147,2834.718,00014420.769,884.896.000,00235,7260
2003-11-0321012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO144,2234.000,00146,1534.454,000223.172,85748.000,00235,7501
2003-11-0421112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO146,3334.500,00146,3034.494,00016824.583,035.796.000,00235,7724
2003-11-0521212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO148,4335.000,00147,9634.890,00010215.139,903.570.000,00235,8007
2003-11-0621312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO148,4135.000,00148,3434.984,00011917.661,074.165.000,00235,8294
2003-11-0721412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO150,5135.499,00149,8935.353,000416.170,721.455.459,00235,8652
2003-11-1021512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO144,1434.002,00145,7534.380,00010114.558,543.434.202,00235,8892
2003-11-1121612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO144,1334.003,20144,6434.123,00013920.034,614.726.444,80235,9140
2003-11-1221712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO144,1034.000,00144,1234.004,00021831.414,867.412.000,00235,9393
2003-11-1321812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO144,3034.050,00144,3434.060,00023233.477,177.899.600,00235,9698
2003-11-1421912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO144,4934.100,00144,4934.100,000263.756,81886.600,00235,9978
2003-11-1722012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO146,1834.500,00145,5634.354,00019828.943,976.831.000,00236,0077
2003-11-1822112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO144,0534.000,10146,0734.477,0007310.515,452.482.007,30236,0344
2003-11-1922212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO144,0434.000,10145,0934.250,000101.440,36340.001,00236,0532
2003-11-2022312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO144,0334.000,00144,0334.000,0004576,10136.000,00236,0689
2003-11-2122412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO144,0134.000,00144,0134.000,00026938.739,379.146.000,00236,0906
2003-11-2422512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO144,0034.000,00143,9933.999,00032146.223,1210.914.000,00236,1156
2003-11-2522612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO146,1034.500,00144,0034.004,00024635.940,958.487.000,00236,1373
2003-11-2622712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO143,9734.000,00143,9734.000,00071.007,77238.000,00236,1646
2003-11-2722812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO142,6933.703,10143,1933.820,00018025.684,626.066.558,00236,1942
2003-11-2822912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO143,9334.000,00143,8933.990,0008011.514,692.720.000,00236,2200
2003-12-0123012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO143,0833.802,10143,6033.925,0009012.877,343.042.189,00236,2436
2003-12-0223112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO143,0633.800,00143,4433.890,0008612.302,892.906.800,00236,2697
2003-12-0323212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO143,8934.000,00142,6333.703,00027639.713,159.384.000,00236,2945
2003-12-0423312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO143,0333.802,00143,4733.905,00014220.310,614.799.884,00236,3240
2003-12-0523412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO143,8634.000,00143,7333.970,000385.466,521.292.000,00236,3478
2003-12-0823512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO141,3033.400,00141,8433.528,00018826.564,846.279.200,00236,3726
2003-12-0923612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO139,6033.001,00142,2533.628,000719.911,532.343.071,00236,3986
2003-12-1023712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO139,5933.001,00143,6833.969,00046264.488,9915.246.462,00236,4196
2003-12-1123812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO144,4334.150,00145,0434.292,00012518.054,344.268.750,00236,4390
2003-12-1223912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO141,6933.504,00141,6733.500,0006850,12201.024,00236,4647
2003-12-1524012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO143,7734.000,00143,7633.998,00033347.875,9811.322.000,00236,4860
2003-12-1624112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO143,3433.900,00142,8833.791,000446.306,901.491.600,00236,5027
2003-12-1724212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO143,7534.000,00143,2733.886,0007711.068,562.618.000,00236,5257
2003-12-1824312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO141,8833.561,00143,7033.993,00025235.753,238.457.372,00236,5485
2003-12-1924412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO142,0433.601,00143,5733.963,00033147.015,5411.121.931,00236,5586
2003-12-2224512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO143,7134.000,00143,7134.000,00019227.593,266.528.000,00236,5795
2003-12-2324612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO142,0333.604,00143,0233.840,00010414.770,813.494.816,00236,6028
2003-12-2424712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO143,6934.000,00143,2633.900,0004574,75136.000,00236,6250
2003-12-2924812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO142,4033.700,00142,6733.764,000141.993,55471.800,00236,6632
2003-12-3024912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO141,5533.503,00143,0433.857,000996140.981,6533.368.988,00236,6903
2004-01-05112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO142,3333.700,00142,3333.700,000212.988,84707.700,00236,7810
2004-01-06212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO142,3133.700,00142,3133.700,0005711,55168.500,00236,8076
2004-01-07312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO142,2933.700,00142,2733.695,00021530.593,187.245.500,00236,8338
2004-01-08412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO143,5434.000,40143,6334.021,00018526.554,836.290.074,00236,8712
2004-01-09512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO143,9434.100,00143,8534.078,00010815.545,973.682.800,00236,8974
2004-01-12612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO143,9334.100,00143,7734.062,00021631.089,257.365.600,00236,9179
2004-01-13712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO144,3434.200,00144,2234.171,00032146.332,3910.978.200,00236,9444
2004-01-14812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO145,5834.500,00145,0334.369,00039257.068,2013.524.000,00236,9796
2004-01-15912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO147,6734.999,00145,1534.402,00021531.749,737.524.785,00237,0031
2004-01-161012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO148,1035.102,00147,9335.062,00046068.126,3516.146.920,00237,0143
2004-01-191112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO151,8836.000,00151,0635.807,00019830.071,657.128.000,00237,0339
2004-01-201212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO152,2836.100,00152,2136.083,00014221.623,715.126.200,00237,0638
2004-01-211312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO152,9336.260,00152,6936.201,00011317.281,654.097.380,00237,0943
2004-01-221412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO152,6736.200,00155,8036.944,0007811.907,952.823.600,00237,1188
2004-01-231512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO156,8737.200,00156,6537.147,00023336.551,258.667.600,00237,1355
2004-01-261612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO156,0237.000,00156,7037.161,0008012.481,512.960.000,00237,1507
2004-01-271712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO153,9436.511,00153,9336.509,000142.155,17511.154,00237,1755
2004-01-281812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,7336.701,00154,5436.656,00050778.445,6018.607.407,00237,2014
2004-01-291912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,1336.800,00154,9736.762,00051980.512,6719.099.200,00237,2198
2004-01-302012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,9637.000,00158,4837.598,0001722268.566,3163.714.000,00237,2375
2004-02-022112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,9637.001,00158,0637.498,000705109.954,3226.085.705,00237,2413
2004-02-032212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,1638.000,00158,9237.705,0006610.570,862.508.000,00237,2559
2004-02-042312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO156,3737.101,00158,1437.520,00011017.201,244.081.110,00237,2567
2004-02-052412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,1036.800,00156,3937.106,00027642.806,4110.156.800,00237,2729
2004-02-062512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,9337.000,00154,8836.750,000704109.775,2126.048.000,00237,2849
2004-02-092612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO151,7136.000,00154,9136.759,00021933.223,897.884.000,00237,2991
2004-02-102712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO145,3834.500,00149,7535.538,0001163169.074,9640.123.500,00237,3119
2004-02-112812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO145,5434.540,00145,4834.525,00031545.845,1510.880.100,00237,3228
2004-02-122912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO147,4735.001,00147,5235.011,00065196.005,1122.785.651,00237,3379
2004-02-133012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO148,7635.307,00148,7335.300,000142.082,57494.298,00237,3498
2004-02-163112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO147,4635.001,00148,2635.192,0007110.469,392.485.071,00237,3654
2004-02-173212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO149,5535.500,00147,7635.075,00017526.171,506.212.500,00237,3765
2004-02-183312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO147,0134.901,00147,4234.997,00030344.545,3110.575.003,00237,3988
2004-02-193412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO149,5335.500,00148,6935.300,00057886.428,4320.519.000,00237,4103
2004-02-203512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO150,5735.750,00149,7035.543,00021532.372,697.686.250,00237,4301
2004-02-233612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO151,6136.000,00151,5435.983,00019028.805,866.840.000,00237,4517
2004-02-243712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO153,7036.500,00153,3636.419,00013721.057,105.000.500,00237,4734
2004-02-253812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO153,6836.500,00152,8136.293,000548.298,931.971.000,00237,5006
2004-02-263912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,7737.000,00155,0536.829,00063098.135,5923.310.000,00237,5285
2004-02-274012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,7536.999,00155,2236.875,00025539.715,449.434.745,00237,5586
2004-03-014112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO149,4135.500,00153,3836.442,00013620.320,404.828.000,00237,5938
2004-03-024212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO150,6635.800,00150,6435.795,00012318.531,084.403.400,00237,6224
2004-03-034312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO151,0635.900,10151,0635.900,0008512.840,493.051.508,50237,6473
2004-03-044412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO151,4736.000,00150,2435.709,00014922.568,445.364.000,00237,6770
2004-03-054512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO150,6035.800,00150,6035.800,00012018.072,564.296.000,00237,7085
2004-03-084612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO149,7935.610,00149,7735.605,00091.348,12320.490,00237,7307
2004-03-094712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO149,7335.600,00149,5035.544,00021532.192,677.654.000,00237,7560
2004-03-104812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO149,7235.600,00151,2035.952,00011316.918,254.022.800,00237,7787
2004-03-114912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO152,6536.300,00152,3636.230,00034853.122,7812.632.400,00237,7963
2004-03-125012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO152,6436.300,00151,9836.142,00022033.581,287.986.000,00237,8111
2004-03-155112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO149,2735.500,00149,2735.500,0005746,34177.500,00237,8274
2004-03-165212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO149,2635.500,00149,2035.485,000365.373,451.278.000,00237,8359
2004-03-175312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO149,2535.500,00149,2535.500,000446.567,141.562.000,00237,8507
2004-03-185412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO151,3536.000,00149,7735.625,00017326.183,686.228.000,00237,8581
2004-03-195512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO150,0935.701,00153,2236.446,0001243186.563,3244.376.343,00237,8621
2004-03-225612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO152,6136.301,00152,9636.385,00019830.216,647.187.598,00237,8689
2004-03-235712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO151,3636.006,10152,0836.176,000588.779,082.088.353,80237,8785
2004-03-245812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO152,6236.307,00153,3436.477,00023235.408,308.423.224,00237,8884
2004-03-255912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO153,4236.500,00153,3336.478,00013420.558,624.891.000,00237,9051
2004-03-266012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO151,7336.100,00151,5636.059,00019028.828,846.859.000,00237,9215
2004-03-296112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO151,3036.000,00151,2335.983,00015222.998,045.472.000,00237,9333
2004-03-306212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO152,1436.204,00151,4636.042,00036054.771,5113.033.440,00237,9602
2004-03-316312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO153,3736.500,00153,3736.499,00029545.245,6110.767.500,00237,9789
2004-04-016412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO151,6836.100,00153,2636.476,00013820.931,254.981.800,00238,0078
2004-04-026512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO153,2936.490,00153,2536.480,00010816.555,673.940.920,00238,0405
2004-04-056612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO153,3236.500,00153,1636.461,00039460.407,8714.381.000,00238,0650
2004-04-066712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO152,4636.300,00152,7536.369,000588.842,862.105.400,00238,0903
2004-04-076812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO153,3136.505,00153,3236.508,000243.679,36876.120,00238,1174
2004-04-086912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO153,2736.500,00153,2736.500,0009013.794,523.285.000,00238,1381
2004-04-097012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO153,2636.500,00153,2636.500,000588.889,332.117.000,00238,1506
2004-04-137112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO153,2536.500,00153,2536.500,0006810.420,712.482.000,00238,1796
2004-04-147212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO153,2436.500,40153,2336.500,000446.742,371.606.017,60238,1978
2004-04-157312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,4936.800,00154,5936.824,00027041.711,859.936.000,00238,2057
2004-04-167412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO159,1137.900,00154,5136.805,0007912.569,442.994.100,00238,2048
2004-04-197512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO153,2236.500,00153,2236.500,000233.524,13839.500,00238,2145
2004-04-207612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO153,6436.600,00153,5536.579,000345.223,721.244.400,00238,2211
2004-04-217712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO153,6436.600,00153,7336.623,00019630.112,707.173.600,00238,2251
2004-04-227812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,8936.900,00155,2736.989,0009314.405,023.431.700,00238,2295
2004-04-237912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,3037.000,00155,1736.969,000497.609,771.813.000,00238,2463
2004-04-268012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO153,1936.500,00154,3036.763,0008613.174,743.139.000,00238,2590
2004-04-288112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,2837.000,00155,1936.977,0001074166.775,3039.738.000,00238,2727
2004-04-298212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO157,3737.500,00157,1637.451,000629.756,872.325.000,00238,2937
2004-04-308312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO157,3537.500,00158,6737.815,00058692.208,1521.975.000,00238,3195
2004-05-038412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO157,3437.500,00157,3437.500,000578.968,352.137.500,00238,3382
2004-05-048512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,2437.002,10157,2237.475,000213.259,95777.044,10238,3604
2004-05-058612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO157,7337.600,00157,3337.505,00013020.504,594.888.000,00238,3857
2004-05-068712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO157,2937.500,00157,2937.500,000487.550,131.800.000,00238,4064
2004-05-078812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO157,6237.580,00157,3037.505,00010416.391,993.908.320,00238,4287
2004-05-108912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO157,6937.600,00158,0137.677,00031549.670,8911.844.000,00238,4495
2004-05-119012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,1637.000,00156,5737.336,00023736.772,658.769.000,00238,4653
2004-05-129112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO156,4137.300,00155,6037.107,00014522.679,585.408.500,00238,4744
2004-05-139212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,5637.100,00156,8037.395,0006710.422,742.485.700,00238,4881
2004-05-149312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,9737.200,00155,6237.117,000162.495,55595.200,00238,5049
2004-05-179412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,1337.000,00155,1337.000,0008513.185,793.145.000,00238,5144
2004-05-189512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO153,2136.545,00153,1936.539,00057788.403,7021.086.465,00238,5247
2004-05-199612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO153,4636.605,00153,2036.544,0009815.039,073.587.290,00238,5313
2004-05-209712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,7437.150,00155,0936.995,000517.942,601.894.650,00238,5429
2004-05-219812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,1137.001,00155,1137.001,000629.616,542.294.062,00238,5538
2004-05-249912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO157,1937.500,00157,0137.458,000365.658,851.350.000,00238,5642
2004-05-2510012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,0937.000,00155,0937.000,000335.117,871.221.000,00238,5760
2004-05-2610112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO157,1737.500,00155,7137.152,0008112.731,043.037.500,00238,5900
2004-05-2710212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO156,5337.350,00156,5337.350,0005782,67186.750,00238,6048
2004-05-2810312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO157,1637.501,00157,1337.493,00019230.175,047.200.192,00238,6142
2004-05-3110412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO157,1437.500,00157,1437.500,00011618.228,774.350.000,00238,6337
2004-06-0110512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,0837.011,00155,2537.050,000497.599,081.813.539,00238,6525
2004-06-0210612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,1137.025,00155,9037.212,00010516.286,993.887.625,00238,6951
2004-06-0310712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,0137.001,00155,2437.057,00058390.368,4221.571.583,00238,7071
2004-06-0410812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,9937.001,00154,9937.001,000111.704,89407.011,00238,7309
2004-06-0710912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,0337.013,00155,0137.010,00044468.831,9216.433.772,00238,7522
2004-06-0811012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,0137.011,00154,9737.002,000355.425,211.295.385,00238,7716
2004-06-0911112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO156,7137.420,00155,3437.093,0008513.320,083.180.700,00238,7899
2004-06-1011212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,0537.028,00155,0437.025,0002310,1174.056,00238,8085
2004-06-1111312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,9937.014,00154,9737.011,000162.479,77592.224,00238,8226
2004-06-1411412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,3337.100,00155,3137.095,000568.698,602.077.600,00238,8431
2004-06-1511512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,3637.109,00155,4337.127,00013020.196,694.824.170,00238,8594
2004-06-1611612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,1937.069,00155,3837.113,0004620,77148.276,00238,8599
2004-06-1711712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO157,8237.700,00156,9537.492,00016025.251,556.032.000,00238,8764
2004-06-1811812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,7237.200,00155,5437.156,000162.491,55595.200,00238,8872
2004-06-2111912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,7137.200,00155,7037.199,000609.342,322.232.000,00238,9127
2004-06-2212012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,8537.000,00154,8537.000,00010816.724,303.996.000,00238,9337
2004-06-2312112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,8437.000,00154,5336.926,000345.264,441.258.000,00238,9616
2004-06-2412212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO157,7437.700,00156,4537.390,000203.154,87754.000,00238,9955
2004-06-2812312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO153,1136.601,00154,2236.868,000253.827,70915.025,00239,0537
2004-06-2912412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO153,6836.750,00153,8336.785,000274.149,48992.250,00239,1265
2004-06-3012512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,6737.000,00154,6536.995,000517.888,341.887.000,00239,2138
2004-07-0112612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,6237.000,00154,6237.000,000426.493,951.554.000,00239,2996
2004-07-0212712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,5637.001,00154,5637.000,000253.864,01925.025,00239,3951
2004-07-0512812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,5237.003,00154,5537.011,000101.545,18370.030,00239,4744
2004-07-0612912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,0837.150,00156,2737.435,00011617.988,874.309.400,00239,5593
2004-07-0713012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,4337.006,00154,4337.006,0002308,8774.012,00239,6256
2004-07-0813112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO152,3036.505,00153,9036.888,00015423.453,935.621.770,00239,6942
2004-07-0913212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO152,2936.511,00152,2936.511,0005761,43182.555,00239,7519
2004-07-1213312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,3337.000,00153,7936.871,0007110.957,212.627.000,00239,7509
2004-07-1313412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO152,2636.505,00152,2636.505,000294.415,401.058.645,00239,7621
2004-07-1413512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO152,2436.502,00154,2136.976,000426.393,951.533.084,00239,7709
2004-07-1513612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,3237.000,00154,3237.000,0007611.728,472.812.000,00239,7585
2004-07-1613712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,3337.000,00154,2436.978,00026040.125,689.620.000,00239,7467
2004-07-1913812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,3437.000,00153,9836.914,0008513.118,533.145.000,00239,7373
2004-07-2013912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO156,6737.560,00156,2137.448,0009915.510,793.718.440,00239,7325
2004-07-2114012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,5937.300,00155,4337.261,000264.045,35969.800,00239,7321
2004-07-2214112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO156,0137.400,00155,9737.390,00030046.803,4511.220.000,00239,7259
2004-07-2314212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,5937.300,00155,3537.243,000304.667,581.119.000,00239,7390
2004-07-2614312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,7537.101,00155,0737.177,000588.975,672.151.858,00239,7434
2004-07-2714412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,9537.150,00154,9537.150,000111.704,47408.650,00239,7523
2004-07-2814512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,1537.200,00155,0537.175,000507.757,541.860.000,00239,7666
2004-07-2914612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,9637.158,10154,9537.156,000162.479,40594.529,60239,7879
2004-07-3014712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,4637.999,00155,7037.338,0005792,30189.995,00239,8019
2004-08-0214812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,5437.300,00155,5437.300,0001155,5437.300,00239,8113
2004-08-0314912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO156,3637.500,00156,0937.433,00011417.825,604.275.000,00239,8236
2004-08-0415012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO156,3637.500,00156,3237.490,000345.316,231.275.000,00239,8315
2004-08-0515112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO156,3537.500,00156,3537.500,000142.188,92525.000,00239,8446
2004-08-0615212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,4337.998,00156,3637.500,000132.059,65493.974,00239,8336
2004-08-0915312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO156,3637.500,00156,3637.500,00091.407,20337.500,00239,8374
2004-08-1015412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO156,3537.500,00156,3537.500,000385.941,451.425.000,00239,8403
2004-08-1115512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,5337.301,00155,5337.301,0003466,58111.903,00239,8375
2004-08-1215612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,9437.400,00156,0837.433,0007111.071,802.655.400,00239,8346
2004-08-1315712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO156,7837.601,10156,4637.524,00010816.932,594.060.918,80239,8286
2004-08-1615812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,5437.303,00155,5437.303,0006933,25223.818,00239,8252
2004-08-1715912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO157,4437.757,00157,1337.682,0008413.225,123.171.588,00239,8155
2004-08-1816012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,9637.400,00157,0837.669,000264.055,04972.400,00239,8004
2004-08-1916112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,5538.500,00159,3738.218,000325.137,561.232.000,00239,8024
2004-08-2016212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,4638.000,00158,4638.000,000457.130,921.710.000,00239,8008
2004-08-2316312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,4738.000,00158,4738.000,000233.644,79874.000,00239,7946
2004-08-2416412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,5738.503,00162,5738.982,00017027.296,506.545.510,00239,7930
2004-08-2516512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,8938.100,00158,8938.100,0006610.486,762.514.600,00239,7881
2004-08-2616612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,4737.041,00155,4337.270,0002308,9474.082,00239,7910
2004-08-2716712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,4738.000,00157,7437.825,000243.803,20912.000,00239,7981
2004-08-3116912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO165,3339.650,00164,7639.514,00026543.812,6110.507.250,00239,8225
2004-09-0117012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO164,7139.500,00163,9739.323,000172.800,08671.500,00239,8150
2004-09-0217112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO166,7539.990,00166,6839.973,00012721.177,735.078.730,00239,8146
2004-09-0617312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO166,7940.000,10169,4440.634,000508.339,632.000.005,00239,8193
2004-09-0717412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO166,7940.000,10166,7940.000,000488.005,791.920.004,80239,8271
2004-09-0817512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO167,6240.200,00166,9440.037,0007212.068,472.894.400,00239,8315
2004-09-0917612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO168,0440.300,00168,0040.292,000376.217,351.491.100,00239,8289
2004-09-1017712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO166,7839.999,00167,0440.061,000406.671,061.599.960,00239,8359
2004-09-1317812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO163,0439.101,00163,0339.100,00091.467,32351.909,00239,8306
2004-09-1417912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO166,3639.900,00168,1140.319,00016327.116,856.503.700,00239,8398
2004-09-1518012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO166,7840.000,00168,2140.343,00010217.011,284.080.000,00239,8408
2004-09-1618112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO164,6939.500,00166,2339.869,000233.787,94908.500,00239,8402
2004-09-1718212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO166,7840.000,00166,7840.000,00015525.851,136.200.000,00239,8348
2004-09-2018312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO166,7840.000,00166,5539.943,0006310.507,422.520.000,00239,8305
2004-09-2118412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO166,7940.000,00166,7939.998,0008814.677,853.520.000,00239,8171
2004-09-2218512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO166,8039.999,90166,7939.998,000579.507,402.279.994,30239,8126
2004-09-2318612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO162,6339.000,00163,3839.180,000213.415,18819.000,00239,8119
2004-09-2418712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,5538.501,00159,5138.250,0002321,1177.002,00239,8031
2004-09-2718812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,6438.522,00161,2838.675,00015024.095,905.778.300,00239,8043
2004-09-2818912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,5538.500,00160,5338.496,0006410.275,262.464.000,00239,7993
2004-09-2919012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,9738.601,00160,7038.538,0004643,86154.404,00239,8084
2004-09-3019112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO163,6739.250,00163,6739.250,00018029.460,867.065.000,00239,8097
2004-10-0119212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO164,7139.500,00164,6639.487,00010016.471,013.950.000,00239,8153
2004-10-0419312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,8738.101,00158,6638.051,0002317,7476.202,00239,8269
2004-10-0519412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO162,6139.000,00159,2438.191,000111.788,72429.000,00239,8358
2004-10-0619512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,5037.055,00154,3037.008,000182.780,92666.990,00239,8453
2004-10-0719612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00154,3037.008,00000,000,00239,8481
2004-10-0819712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,6837.100,50154,6037.080,0002309,3674.201,00239,8525
2004-10-1119812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,5837.317,00155,5837.316,0002311,1674.634,00239,8562
2004-10-1219912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,4338.000,00158,4338.000,0006950,56228.000,00239,8584
2004-10-1320012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,4338.000,00158,4338.000,000121.901,17456.000,00239,8525
2004-10-1420112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,4338.000,00158,4338.000,00071.109,02266.000,00239,8518
2004-10-1920412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO157,4037.750,00156,7237.587,00081.259,22302.000,00239,8315
2004-10-2020512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,4938.010,00158,2837.959,000274.279,271.026.270,00239,8237
2004-10-2120612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,5238.016,10158,5038.010,0006951,13228.096,60239,8169
2004-10-2220712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,4638.000,00157,6337.800,000203.169,19760.000,00239,8086
2004-10-2520812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,4638.000,00160,8438.571,0008012.676,923.040.000,00239,8059
2004-10-2620912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,9738.600,00160,6238.517,0006965,81231.600,00239,7986
2004-10-2721012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO162,6439.000,00162,6038.991,00056191.238,8021.879.000,00239,7993
2004-10-2821112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO162,6439.001,00162,9439.073,00017628.624,936.864.176,00239,7971
2004-10-2921212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO163,0639.100,00163,0639.100,00091.467,51351.900,00239,7944
2004-11-0221312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO163,4739.200,00163,4139.186,000396.375,381.528.800,00239,7975
2004-11-0321412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO162,8539.050,00162,6639.004,000416.676,931.601.050,00239,7883
2004-11-0421512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO163,0639.100,10164,5839.465,00016426.742,286.412.416,40239,7857
2004-11-0521612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO162,6439.000,00164,0139.327,0001568255.026,1261.152.000,00239,7872
2004-11-0821712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO164,3239.400,00164,2839.391,000467.558,491.812.400,00239,7833
2004-11-0921812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO162,6539.001,00164,2139.375,000508.132,551.950.050,00239,7834
2004-11-1021912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO162,8639.051,00164,2039.373,000538.631,512.069.703,00239,7847
2004-11-1122012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO164,5239.450,00164,4539.432,00016627.311,026.548.700,00239,7823
2004-11-1222112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO162,8839.056,10162,8739.053,0006911.238,812.694.870,90239,7825
2004-11-1522212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO162,8939.058,00162,8939.058,0001162,8939.058,00239,7757
2004-11-1622312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO162,8939.057,00162,8939.057,00091.466,04351.513,00239,7697
2004-11-1722412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO162,6639.001,00162,6639.000,000548.783,782.106.054,00239,7663
2004-11-1822512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO162,6639.000,00162,6038.987,000386.180,991.482.000,00239,7674
2004-11-1922612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO162,6639.000,00162,6639.000,000436.994,381.677.000,00239,7638
2004-11-2222712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO162,6639.000,00162,6639.000,0008213.338,323.198.000,00239,7603
2004-11-2322812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO161,8338.800,00161,9138.820,000101.618,31388.000,00239,7561
2004-11-2422912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,5938.501,00160,5838.500,00011017.664,524.235.110,00239,7524
2004-11-2523012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,5838.500,00160,4438.465,000375.941,541.424.500,00239,7526
2004-11-2623112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,5838.500,00160,5838.500,000101.605,80385.000,00239,7556
2004-11-2923212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,5838.500,00160,4938.479,000243.853,87924.000,00239,7593
2004-11-3023312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,5738.500,00160,5738.500,0006310.116,212.425.500,00239,7636
2004-12-0123412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,5738.500,00160,5738.500,000375.941,181.424.500,00239,7673
2004-12-0223512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,5738.500,00160,5738.500,0009214.772,643.542.000,00239,7676
2004-12-0323612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,5738.500,00160,5738.500,000386.101,651.463.000,00239,7711
2004-12-0623712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,5738.500,00160,5738.500,0006963,41231.000,00239,7738
2004-12-0723812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,5638.500,00160,5638.500,000121.926,77462.000,00239,7798
2004-12-0823912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO156,4037.501,00160,1438.399,00014021.895,645.250.140,00239,7802
2004-12-0924012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,4838.000,00158,4838.000,000314.912,761.178.000,00239,7837
2004-12-1024112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO157,6437.800,00158,4437.992,000619.616,152.305.800,00239,7840
2004-12-1324212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00158,4537.992,00000,000,00239,7798
2004-12-1424312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,4838.000,00158,4838.000,00059193.659,2222.458.000,00239,7842
2004-12-1524412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,4838.000,00158,1737.926,000396.180,541.482.000,00239,7848
2004-12-1624512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO157,8537.850,00157,6937.812,00011317.837,354.277.050,00239,7806
2004-12-1724612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO156,4037.500,00158,2337.941,000345.317,441.275.000,00239,7769
2004-12-2024712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,9038.100,00159,2838.190,00084381.340.812,42321.487.800,00239,7709
2004-12-2124812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO157,6637.800,00158,5438.011,00013721.598,765.178.600,00239,7638
2004-12-2224912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,3237.000,10158,4237.983,00016225.000,045.994.016,20239,7603
2004-12-2325012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,3437.003,00155,8637.369,00016425.311,356.068.492,00239,7538
2004-12-2425112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO153,4936.800,00154,3337.000,000223.376,83809.600,00239,7514
2004-12-2725212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,5837.300,00156,1437.435,00021232.982,597.907.600,00239,7507
2004-12-2825312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO157,6637.799,00157,1437.674,000203.153,29755.980,00239,7435
2004-12-2925412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,3337.000,00155,9637.390,00051178.863,6818.907.000,00239,7428
2004-12-3025512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,3337.000,00154,9137.138,000192.932,31703.000,00239,7430
2005-01-0325612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,3337.000,00155,2737.225,000172.623,64629.000,00239,7431
2005-01-04212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO156,0037.400,00155,3137.235,00030247.110,5211.294.800,00239,7511
2005-01-05312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO157,6637.800,00157,6337.793,00022335.157,988.429.400,00239,7578
2005-01-06412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,4938.000,00158,4737.995,00019330.588,797.334.000,00239,7610
2005-01-07512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,4938.000,00158,4938.000,0003475,46114.000,00239,7678
2005-01-10612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO157,6537.800,00158,2337.938,00011117.499,294.195.800,00239,7697
2005-01-11712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,4838.000,00158,1837.929,000253.961,95950.000,00239,7810
2005-01-12812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,4838.000,00158,2337.940,000558.716,362.090.000,00239,7791
2005-01-13912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00158,2337.940,00000,000,00239,7820
2005-01-141012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,5637.300,10155,5637.300,000223.422,31820.602,20239,7803
2005-01-171112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,5637.300,10155,5637.300,000619.489,282.275.306,10239,7764
2005-01-181212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,5737.300,00154,6337.074,00011317.579,314.214.900,00239,7648
2005-01-191312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,1637.200,00155,1637.200,0006930,94223.200,00239,7587
2005-01-201412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,5737.300,00155,5737.300,000203.111,46746.000,00239,7588
2005-01-211512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,5837.301,00155,5837.300,000162.489,30596.816,00239,7525
2005-01-241612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,7937.350,00155,7937.350,000406.231,491.494.000,00239,7499
2005-01-251712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,5038.000,00158,2737.944,00026642.161,6910.108.000,00239,7437
2005-01-261812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO156,4237.500,00156,3137.475,00012419.395,744.650.000,00239,7434
2005-01-271912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO156,6237.550,00156,5537.531,000223.445,74826.100,00239,7456
2005-01-282012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO156,4237.501,00156,4237.501,000314.848,881.162.531,00239,7525
2005-01-312112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,6137.068,40156,3537.485,0009714.996,953.595.634,80239,7578
2005-02-012212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,6137.069,00156,3037.475,000538.194,341.964.657,00239,7578
2005-02-022312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,4537.989,00156,2937.472,000294.594,951.101.681,00239,7591
2005-02-032412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO157,2437.700,00157,9137.859,00020732.549,087.803.900,00239,7579
2005-02-042512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,6237.071,00154,6237.071,000101.546,21370.710,00239,7535
2005-02-072612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO150,1536.000,00153,6036.825,0009013.513,933.240.000,00239,7526
2005-02-092712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO152,2436.500,00152,2536.502,00021632.884,037.884.000,00239,7516
2005-02-102812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO152,2436.500,00152,2436.500,000365.480,781.314.000,00239,7470
2005-02-112912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO150,1736.002,00150,3036.034,0003450,51108.006,00239,7421
2005-02-143012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO150,5836.100,00150,7336.136,00017025.598,446.137.000,00239,7412
2005-02-153112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO150,2036.010,00150,5536.093,000598.861,942.124.590,00239,7431
2005-02-163212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO149,1335.751,00149,8835.932,00017325.798,926.184.923,00239,7357
2005-02-173312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO150,5836.100,00149,8135.916,00014922.436,725.378.900,00239,7365
2005-02-183412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO150,1636.000,00149,2135.773,000639.460,182.268.000,00239,7417
2005-02-213512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO150,1636.000,00148,4435.586,00022033.035,777.920.000,00239,7401
2005-02-223612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO148,4935.600,00150,0235.966,00029543.805,0410.502.000,00239,7441
2005-02-233712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO148,1635.520,00149,5535.855,000182.666,79639.360,00239,7485
2005-02-243812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO148,0735.500,00148,0535.494,000507.403,511.775.000,00239,7511
2005-02-253912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO150,1636.000,00149,9535.951,000111.651,72396.000,00239,7497
2005-02-284012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO150,1636.000,00149,6235.872,000111.651,73396.000,00239,7481
2005-03-014112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO150,1635.999,00149,0335.729,000355.255,451.259.965,00239,7443
2005-03-024212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO148,1235.510,00150,0335.969,00055281.759,4919.601.520,00239,7461
2005-03-034312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO148,9135.700,00150,1135.988,000578.487,752.034.900,00239,7456
2005-03-044412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO150,0835.980,00149,9235.941,00081.200,63287.840,00239,7409
2005-03-074512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO148,9135.700,00148,9135.700,000192.829,27678.300,00239,7440
2005-03-084612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO149,5435.849,90148,8035.674,0008412.561,033.011.391,60239,7409
2005-03-094712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO148,0835.500,00148,0835.500,000507.403,981.775.000,00239,7358
2005-03-104812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO148,0835.500,00147,9435.467,00010114.956,253.585.500,00239,7325
2005-03-114912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO150,1736.000,00148,9135.699,00037756.613,6013.572.000,00239,7304
2005-03-145012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO143,9134.500,00151,3736.287,00053877.424,1518.561.000,00239,7314
2005-03-155112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO146,0035.001,00148,7335.655,00011516.790,024.025.115,00239,7326
2005-03-165212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO146,0035.001,00147,6335.390,000304.380,091.050.030,00239,7279
2005-03-175312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO148,0935.500,00146,1635.037,000395.775,381.384.500,00239,7246
2005-03-185412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO139,7433.500,00143,9234.500,00010214.253,933.417.000,00239,7234
2005-03-215512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO139,7533.500,00139,7533.500,000273.773,16904.500,00239,7195
2005-03-225612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO136,4132.700,00136,3832.692,0007610.367,142.485.200,00239,7190
2005-03-235712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO133,4932.000,00134,1832.166,000152.002,33480.000,00239,7209
2005-03-245812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO135,1632.400,00134,9032.338,000435.811,881.393.200,00239,7159
2005-03-296012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO133,4831.999,00130,1631.201,000273.604,08863.973,00239,7206
2005-03-306112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO137,6633.000,00137,4132.941,000243.303,74792.000,00239,7281
2005-03-316212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO146,0034.999,00146,0034.999,0003437,99104.997,00239,7271
2005-04-016312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO141,8334.000,00140,9633.791,000121.701,93408.000,00239,7279
2005-04-046412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO139,7433.500,00138,1533.120,000628.663,862.077.000,00239,7316
2005-04-056512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO135,5732.500,00135,5732.500,0001135,5732.500,00239,7282
2005-04-066612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO135,5732.500,00135,5732.500,000334.473,871.072.500,00239,7255
2005-04-076712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO135,1532.400,00135,5532.496,000253.378,73810.000,00239,7349
2005-04-086812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO133,4832.000,00133,4331.987,00013117.486,234.192.000,00239,7315
2005-04-116912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO133,5332.010,00133,4932.001,000729.613,802.304.720,00239,7303
2005-04-127012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO134,1132.150,00133,9332.107,000638.449,082.025.450,00239,7242
2005-04-137112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO133,5032.002,00133,5032.002,0006800,98192.012,00239,7211
2005-04-147212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO133,5032.002,00133,4932.000,00013818.422,594.416.276,00239,7207
2005-04-157312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO133,5032.001,00133,5532.013,00091.201,47288.009,00239,7142
2005-04-187412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO133,5032.000,00133,5032.000,0006800,98192.000,00239,7074
2005-04-197512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO132,2531.700,00133,2431.937,000243.173,93760.800,00239,7025
2005-04-207612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,3331.000,00128,6230.829,000506.466,591.550.000,00239,6936
2005-04-227812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO128,5530.810,00128,5530.810,0002257,0961.620,00239,6819
2005-04-268012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2130.010,00126,3730.289,00013917.404,084.171.390,00239,6789
2005-04-288112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO126,4230.300,00126,6330.350,000405.056,941.212.000,00239,6704
2005-04-298212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO131,4331.500,00130,2531.216,00020326.680,506.394.500,00239,6694
2005-05-038312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO128,5130.800,00128,2830.743,000364.626,521.108.800,00239,6618
2005-05-058512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO131,4431.500,00129,4531.022,000273.548,89850.500,00239,6523
2005-05-068612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,3731.005,00129,3831.007,000111.423,11341.055,00239,6545
2005-05-098712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,5731.050,00129,5731.050,00020426.431,286.334.200,00239,6479
2005-05-108812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,3631.000,00129,3631.001,000688.796,342.108.000,00239,6450
2005-05-118912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,3631.000,10129,3631.000,0004517,45124.000,40239,6386
2005-05-129012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO130,2031.201,00128,9930.911,00091.171,82280.809,00239,6348
2005-05-139112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO130,2031.200,00130,4831.267,000476.119,471.466.400,00239,6286
2005-05-169212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO131,4631.500,00131,4331.494,00010213.408,613.213.000,00239,6222
2005-05-179312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO131,8831.600,00131,2531.450,0007923,14221.200,00239,6177
2005-05-189412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO133,5532.000,00132,9931.865,00016822.436,395.376.000,00239,6107
2005-05-199512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO135,6432.500,00135,6332.499,000658.816,492.112.500,00239,6077
2005-05-209612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO137,7333.000,00137,2432.884,000658.952,382.145.000,00239,6010
2005-05-239712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO137,7333.000,00137,5532.957,000598.126,051.947.000,00239,5997
2005-05-249812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO137,7333.000,00137,7333.000,000202.754,63660.000,00239,5970
2005-05-259912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO137,7333.000,00137,7333.000,0001137,7333.000,00239,5955
2005-05-2610012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO133,5632.000,10137,2132.875,000212.804,67672.002,10239,6013
2005-05-2710112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO136,8932.800,00136,7232.758,0008511.635,702.788.000,00239,6074
2005-05-3110312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO135,6432.500,00135,6432.500,00010113.699,433.282.500,00239,6085
2005-06-0110412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO135,6432.500,00135,6132.492,000172.305,90552.500,00239,6030
2005-06-0610512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO133,5432.000,00133,9632.100,000263.472,15832.000,00239,6209
2005-06-0710612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO133,5532.000,00133,9032.085,000283.739,32896.000,00239,6158
2005-06-0810712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO133,9732.100,00135,5132.470,000881118.024,7528.280.100,00239,6116
2005-06-0910812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO135,6432.500,00135,6332.499,0008010.850,952.600.000,00239,6104
2005-06-1010912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO135,6432.500,00135,6432.500,000445.968,291.430.000,00239,5995
2005-06-1311012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO135,6532.500,00135,6532.500,0006813,87195.000,00239,5959
2005-06-1411112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO135,6432.500,00135,6432.500,000425.696,931.365.000,00239,6028
2005-06-1511212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO133,5532.000,00133,5532.000,000101.335,54320.000,00239,6033
2005-06-1611312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO133,5632.000,00133,2231.918,000111.469,15352.000,00239,5936
2005-06-1711412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO133,5632.000,00133,5632.000,0004534,25128.000,00239,5894
2005-06-2011512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO131,4831.500,00131,0731.403,0008310.912,622.614.500,00239,5851
2005-06-2111612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO130,6531.301,00130,8031.337,000121.567,78375.612,00239,5817
2005-06-2211712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO131,4831.500,00130,9031.360,00015620.511,064.914.000,00239,5781
2005-06-2311812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,4431.011,00131,3131.459,000658.413,762.015.715,00239,5737
2005-06-2411912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO130,0231.150,00129,8531.108,000749.621,762.305.100,00239,5716
2005-06-2712012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO128,3630.750,00129,3830.996,00025432.602,277.810.500,00239,5692
2005-06-2812112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO127,3130.500,00127,8430.625,0002254,6361.000,00239,5659
2005-06-2912212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO127,3130.500,00127,3430.506,000162.036,99488.000,00239,5691
2005-06-3012312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO136,3032.655,00126,0230.192,0001112151.571,1136.312.360,00239,5731
2005-07-0112412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2330.001,00125,2330.001,004182.254,12540.018,00239,5696
2005-07-0412512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2230.000,00125,2230.000,001126332.933,187.890.000,00239,5760
2005-07-0512612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,6430.100,00125,6530.102,00335444.475,6110.655.400,00239,5785
2005-07-0612712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,6430.100,00125,6430.100,0015628,19150.500,00239,5775
2005-07-0712812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,6330.100,00127,2530.488,00729136.559,708.759.100,00239,5835
2005-07-0812912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2230.002,00125,0829.968,00381.001,79240.016,00239,5879
2005-07-1113012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO124,3829.800,00125,0129.951,003566.965,281.668.800,00239,5883
2005-07-1213112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO123,1329.500,00125,0429.957,005556.772,061.622.500,00239,5872
2005-07-1313212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,0429.000,00121,0429.000,003657.867,691.885.000,00239,5874
2005-07-1413312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,0429.000,00121,0429.000,0013363,1387.000,00239,5816
2005-07-1513412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,0429.000,00121,0429.000,002101.210,44290.000,00239,5821
2005-07-1813512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,0529.000,00121,5729.125,004232.784,14667.000,00239,5717
2005-07-1913612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2330.000,00125,1429.980,003263.255,90780.000,00239,5653
2005-07-2013712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO0,000,000,000,00000,000,00239,5683
2005-07-2113812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,8730.155,10125,8330.145,002303.776,24904.653,00239,5648
2005-07-2213912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO126,4830.301,00126,3830.277,00391.138,34272.709,00239,5670
2005-07-2514012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO126,2730.251,10126,0830.206,00381.010,18242.008,80239,5700
2005-07-2614112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,4031.000,00129,4031.000,0091004129.916,4831.124.000,00239,5693
2005-07-2714212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO133,5732.000,00132,5531.756,00615921.238,065.088.000,00239,5699
2005-07-2814312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO133,9832.099,00134,1032.126,003263.483,57834.574,00239,5746
2005-07-2914412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO131,4931.501,00133,1231.893,005577.494,691.795.557,00239,5772
2005-08-0114512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO135,6532.500,00135,6132.490,00518625.231,146.045.000,00239,5849
2005-08-0214612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO137,7433.000,00137,4032.920,001748366.526,9815.939.000,00239,5870
2005-08-0314712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO137,7433.000,00137,5232.947,004192.617,02627.000,00239,5857
2005-08-0414812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO138,5733.200,00138,0733.080,00424934.504,488.266.800,00239,5863
2005-08-0514912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO141,8733.990,00138,4433.168,00712017.024,544.078.800,00239,5835
2005-08-0815012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO0,000,000,000,00000,000,00239,5827
2005-08-0915112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO139,4133.400,00139,3533.386,007588.085,681.937.200,00239,5840
2005-08-1015212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO141,5033.900,00141,8533.986,002486.791,771.627.200,00239,5842
2005-08-1115312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO141,9134.000,00141,9134.000,0012283,8368.000,00239,5818
2005-08-1215412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO141,9234.000,00141,9234.000,003334.683,201.122.000,00239,5796
2005-08-1615512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO141,9234.000,10141,9234.000,00581.135,33272.000,80239,5777
2005-08-1715612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO141,9234.000,00141,9033.995,0037993,44238.000,00239,5713
2005-08-1815712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO144,0134.500,00143,5534.391,001111816.992,654.071.000,00239,5742
2005-08-1915812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO141,9234.000,00141,9234.000,0059012.773,003.060.000,00239,5678
2005-08-2215912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO141,9234.000,00141,9234.000,003507.096,011.700.000,00239,5713
2005-08-2416112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO139,8433.500,00139,8433.500,003182.517,04603.000,00239,5669
2005-08-2616312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO137,7433.000,00138,7433.238,002212.892,58693.000,00239,5784
2005-08-2916412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO135,6532.500,00135,6532.500,0015678,27162.500,00239,5818
2005-08-3016512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO133,5732.001,00133,5732.001,004152.003,54480.015,00239,5837
2005-08-3116612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO135,6532.500,00133,2631.927,003152.034,71487.500,00239,5914
2005-09-0116712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO131,4831.501,00131,4831.501,005587.625,921.827.058,00239,5853
2005-09-0216812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,4031.002,00129,3931.001,0026776,38186.012,00239,5889
2005-09-0516912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,3931.000,00129,3931.000,004232.975,98713.000,00239,5852
2005-09-0617012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,3931.001,00129,3931.001,003232.976,06713.023,00239,5862
2005-09-0717112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,4331.010,00129,4331.010,004253.235,77775.250,00239,5873
2005-09-0817212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,6031.051,00129,6031.050,003202.592,03621.020,00239,5882
2005-09-0917312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,8131.100,00129,8131.100,0011129,8131.100,00239,5828
2005-09-1217412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,3931.000,00129,4131.003,005506.469,681.550.000,00239,5790
2005-09-1317512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,3931.000,00128,9730.898,004395.046,271.209.000,00239,5830
2005-09-1417612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,6031.051,00129,6031.051,003324.147,35993.632,00239,5824
2005-09-1517712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO132,7331.800,00130,8631.352,003466.105,631.462.800,00239,5823
2005-09-1617812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,6031.050,00129,6231.053,006182.332,88558.900,00239,5748
2005-09-1917912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,8131.100,00129,8131.100,00220126.092,636.251.100,00239,5734
2005-09-2018012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,4031.000,00129,4031.000,007263.364,36806.000,00239,5702
2005-09-2118112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO128,5730.800,00126,9630.415,00107910.156,672.433.200,00239,5666
2005-09-2218212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO127,3130.500,00127,2830.491,003577.256,911.738.500,00239,5649
2005-09-2318312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO126,2030.234,00128,3430.746,00817021.454,635.139.780,00239,5651
2005-09-2618412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO126,1930.232,00126,1930.232,004222.776,27665.104,00239,5679
2005-09-2718512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO123,1429.500,00125,2430.005,001525831.768,987.611.000,00239,5733
2005-09-2918712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO123,1429.500,10120,5828.889,009172.093,30501.501,70239,5750
2005-09-3018812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2230.000,00128,0030.666,008455.634,841.350.000,00239,5810
2005-10-0318912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2230.001,00125,2330.002,003313.881,87930.031,00239,5833
2005-10-0419012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO0,000,000,000,00000,000,00239,5818
2005-10-0519112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2230.000,00125,2230.000,006597.387,741.770.000,00239,5861
2005-10-0619212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO120,2128.800,10120,3128.825,0036721,24172.800,60239,5885
2005-10-0719312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2029.998,00120,6928.917,007769.515,522.279.848,00239,5925
2005-10-1019412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO119,0028.511,00119,0028.511,003576.782,871.625.127,00239,5928
2005-10-1119512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,4629.100,00120,9628.981,001214918.097,204.335.900,00239,5895
2005-10-1219612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO119,4528.620,00120,8928.965,008516.092,201.459.620,00239,5884
2005-10-1319712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,0429.000,00121,0228.995,006465.567,981.334.000,00239,5842
2005-10-1419812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO0,000,000,000,00000,000,00239,5836
2005-10-1920112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO123,1429.500,00122,4929.344,004779.481,742.271.500,00239,5657
2005-10-2020212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2330.000,00124,9229.926,001124030.054,577.200.000,00239,5642
2005-10-2120312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO123,1429.500,00125,1329.977,007617.511,551.799.500,00239,5644
2005-10-2520512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,4729.100,00121,5629.122,00591.093,22261.900,00239,5673
2005-10-2620612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,4729.100,00121,4729.100,005151.822,02436.500,00239,5690
2005-10-2720712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,5529.121,00124,7029.875,00711113.492,483.232.431,00239,5728
2005-10-2820812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,4429.101,00121,7729.179,006445.343,541.280.444,00239,6246
2005-11-0220912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO120,6528.905,60120,6528.906,005667.962,911.907.769,60239,5820
2005-11-0321012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO120,6328.900,00120,4628.859,004445.307,551.271.600,00239,5832
2005-11-0421112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO120,2428.809,00120,1728.790,001236343.648,9310.457.667,00239,5859
2005-11-0721212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO119,2128.561,00119,1528.547,00491.072,90257.049,00239,5831
2005-11-0821312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO115,6627.710,25118,6928.436,0069911.450,322.743.314,75239,5842
2005-11-0921412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,0828.291,27118,0828.291,005374.369,141.046.776,99239,5844
2005-11-1021512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,9628.500,00118,9528.498,00419022.601,695.415.000,00239,5839
2005-11-1121612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,9528.500,00118,9428.496,00510412.371,322.964.000,00239,5864
2005-11-1421712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,9628.500,00118,5228.396,001011613.798,923.306.000,00239,5839
2005-11-1521812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO117,7128.200,00119,5528.642,007141.647,87394.800,00239,5813
2005-11-1621912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,9828.025,00116,9528.019,003171.988,60476.425,00239,5779
2005-11-1722012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,9328.013,00116,9328.013,0026701,55168.078,00239,5795
2005-11-1822112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,8728.000,00116,8728.000,001627331.906,827.644.000,00239,5726
2005-11-2122212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,9228.010,00117,9428.255,003202.338,37560.200,00239,5689
2005-11-2222312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,9728.022,00116,9428.016,008495.731,451.373.078,00239,5689
2005-11-2322412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,9728.500,00118,9728.500,004313.687,96883.500,00239,5634
2005-11-2422512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,9728.500,00117,8428.230,006748.803,422.109.000,00239,5660
2005-11-2522612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,0629.001,00120,9028.963,009384.600,181.102.038,00239,5642
2005-11-2822712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO120,6328.900,00120,3328.827,007364.342,741.040.400,00239,5724
2005-11-2922812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,0929.010,31120,9228.970,001314217.194,944.119.464,02239,5742
2005-11-3022912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO119,8028.702,00119,8528.714,008445.271,371.262.888,00239,5749
2005-12-0123012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,5528.400,00119,2428.566,003111.304,00312.400,00239,5703
2005-12-0223112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,5528.400,00118,2128.320,002505.927,301.420.000,00239,5696
2005-12-0523212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,1528.307,00118,1428.304,006111.299,67311.377,00239,5810
2005-12-0623312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,1228.300,00120,9028.966,002212.480,57594.300,00239,5816
2005-12-0723412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,1228.300,00118,1228.300,0012236,2456.600,00239,5879
2005-12-0823512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,1228.300,00118,1228.301,005172.008,03481.100,00239,5876
2005-12-0923612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,9528.500,00118,1228.301,00626131.047,247.438.500,00239,5865
2005-12-1223712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO117,0828.050,00117,2128.081,00526731.259,487.489.350,00239,5865
2005-12-1323812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,1228.300,00117,9828.267,004252.952,97707.500,00239,5891
2005-12-1423912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO117,3228.108,00117,3128.107,00210712.552,843.007.556,00239,5916
2005-12-1524012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,0428.999,49120,8328.950,001244353.619,5312.846.774,07239,5913
2005-12-1624112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,0429.000,00120,4028.847,00109611.619,872.784.000,00239,5897
2005-12-1924212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO120,2128.800,00120,4228.850,004404.808,441.152.000,00239,5788
2005-12-2024312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,0529.000,00121,0428.998,007384.599,751.102.000,00239,5782
2005-12-2124412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,0529.000,00125,1329.979,00725831.229,907.482.000,00239,5781
2005-12-2224512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,4729.100,00122,7229.400,005151.821,98436.500,00239,5751
2005-12-2324612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,0529.000,00121,0529.002,002303.631,39870.000,00239,5780
2005-12-2724712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,0529.000,00122,2729.292,0098910.773,312.581.000,00239,5736
2005-12-2824812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO0,000,000,000,00000,000,00239,5725
2005-12-2924912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO122,6829.390,00122,1929.274,001013216.193,243.879.480,00239,5741
2005-12-3025012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO119,9128.726,87119,8528.714,00712615.108,323.619.585,62239,5756
2006-01-03112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO124,3829.799,00123,5529.599,0024497,53119.196,00239,5771
2006-01-04212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2230.000,00124,7129.878,0098811.019,482.640.000,00239,5757
2006-01-05312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2230.000,00125,2229.999,002192.379,17570.000,00239,5797
2006-01-06412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,8430.148,31125,5830.086,00118510.696,392.562.606,35239,5768
2006-01-09512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,3930.999,90129,3930.999,0011129,3930.999,90239,5814
2006-01-10612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,6330.100,10125,6330.100,00612215.327,093.672.212,20239,5897
2006-01-11712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO133,5632.000,00125,8930.162,00118611.486,432.752.000,00239,5870
2006-01-12812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2130.000,00125,4330.051,003394.883,351.170.000,00239,5894
2006-01-13912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2230.001,00125,2330.004,002141.753,04420.014,00239,5914
2006-01-161012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO127,3030.500,00127,2430.485,006354.455,621.067.500,00239,5849
2006-01-171112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO127,3130.500,00127,3130.500,004759.547,902.287.500,00239,5816
2006-01-181212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO127,3130.500,00127,3130.500,0011127,3130.500,00239,5814
2006-01-191312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,3130.021,00127,5230.550,001314718.420,194.413.087,00239,5788
2006-01-201412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2230.000,00125,2830.016,00131061132.855,7831.830.000,00239,5831
2006-01-241612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,6430.100,00127,6330.578,008708.794,712.107.000,00239,5759
2006-01-251712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO127,3130.500,00127,0430.435,003313.946,51945.500,00239,5789
2006-01-261812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,3931.000,00130,0031.145,008617.892,971.891.000,00239,5802
2006-01-271912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO127,3130.501,00127,7030.594,007698.784,372.104.569,00239,5812
2006-01-302012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO127,3130.502,00127,3130.501,008303.819,36915.060,00239,5844
2006-01-312112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2230.000,00126,5730.324,007506.260,861.500.000,00239,5838
2006-02-012212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2230.000,92125,2230.000,0010607.513,371.800.055,20239,5803
2006-02-022312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO126,1430.222,22125,3530.033,001116620.939,795.016.888,52239,5864
2006-02-032412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO123,5429.600,00122,8929.444,004202.470,90592.000,00239,5891
2006-02-062512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2130.000,00123,9729.701,007202.504,29600.000,00239,5887
2006-02-072612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2230.000,00125,2230.000,00916120.159,864.830.000,00239,5850
2006-02-092712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2230.000,00125,2230.000,008162.003,49480.000,00239,5819
2006-02-102812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2230.000,00124,3829.799,001643153.970,5712.930.000,00239,5750
2006-02-132912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2230.000,00125,1429.980,0079111.395,102.730.000,00239,5766
2006-02-143012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2230.000,10125,1029.972,001118022.539,525.400.018,00239,5800
2006-02-153112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,3130.023,08124,9629.939,001012816.040,233.842.954,24239,5822
2006-02-163212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2230.000,10125,1329.979,00817121.413,135.130.017,10239,5734
2006-02-173312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2329.999,90127,2430.482,00121033129.358,1130.989.896,70239,5667
2006-02-203412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2330.000,00125,2029.994,001017622.040,485.280.000,00239,5592
2006-02-213512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2330.000,00125,2330.000,001021827.300,246.540.000,00239,5583
2006-02-223612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO124,3929.800,00125,2129.996,00815919.778,714.738.200,00239,5606
2006-02-233712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2330.000,00125,2330.000,008273.381,16810.000,00239,5630
2006-02-243812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2330.000,00125,2330.000,00311314.150,603.390.000,00239,5658
2006-02-273912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2330.000,00125,2330.000,002202.504,53600.000,00239,5663
2006-02-284012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,1629.983,33125,2229.997,00612916.145,443.867.849,57239,5630
2006-03-014112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,0629.001,00121,3829.079,00610512.711,023.045.105,00239,5641
2006-03-024212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO123,1429.500,00123,1429.500,004212.585,88619.500,00239,5702
2006-03-034312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO122,8629.433,33122,9729.461,004263.194,27765.266,58239,5745
2006-03-064412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,4629.100,00122,2429.287,007161.943,38465.600,00239,5828
2006-03-074512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO122,3029.301,00122,2929.300,00518722.869,305.479.287,00239,5914
2006-03-084612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO122,2929.300,00122,7129.400,0010668.071,241.933.800,00239,5914
2006-03-094712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO123,1329.501,00123,1029.493,005789.604,242.301.078,00239,5898
2006-03-104812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO122,3329.309,30122,5829.370,001119023.242,405.568.767,00239,5952
2006-03-134912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,6729.150,65121,8029.182,005576.934,961.661.587,05239,5958
2006-03-145012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,6629.150,00121,6629.150,007131.581,59378.950,00239,6001
2006-03-155112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,4529.100,00121,5629.127,008617.408,561.775.100,00239,6013
2006-03-165212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO0,000,000,000,00000,000,00239,5966
2006-03-175312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,5328.400,00120,5728.888,005273.200,40766.800,00239,5950
2006-03-205412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,9528.500,00118,9528.500,004263.092,81741.000,00239,5877
2006-03-215512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,9628.500,00118,9528.499,008242.854,98684.000,00239,5812
2006-03-225612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,9628.500,00118,9128.489,005384.520,411.083.000,00239,5798
2006-03-235712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,8828.001,00117,9728.262,0010465.376,281.288.046,00239,5794
2006-03-245812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,1228.300,00117,9428.255,0011344.016,22962.200,00239,5788
2006-03-275912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,9628.500,00119,0428.520,00924729.382,717.039.500,00239,5797
2006-03-286012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,0429.000,00120,4828.864,004344.115,49986.000,00239,5828
2006-03-296112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,0429.000,00121,0429.000,004141.694,60406.000,00239,5847
2006-03-306212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO115,2227.605,20120,9128.968,00822025.348,386.073.144,00239,5871
2006-03-316312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO117,2828.100,00117,2828.100,0035586,42140.500,00239,5883
2006-04-036412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,8728.000,00116,8728.000,0013350,6084.000,00239,5888
2006-04-046512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,4527.900,03116,7427.970,001115918.515,464.436.104,77239,5892
2006-04-056612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,8728.000,00116,5027.912,003171.986,72476.000,00239,5905
2006-04-066712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,8628.000,00115,9427.778,007748.647,962.072.000,00239,5940
2006-04-076812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,9528.500,00118,8728.480,00510312.252,022.935.500,00239,5931
2006-04-106912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO120,3228.829,00116,5627.926,0012647.700,791.845.056,00239,5930
2006-04-117012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,8728.000,31116,8728.000,00910612.388,202.968.032,86239,5854
2006-04-127112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,8728.000,00116,7827.978,005596.895,231.652.000,00239,5860
2006-04-137212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,9528.499,00118,9528.499,001101.189,51284.990,00239,5854
2006-04-147312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO114,7927.502,00115,5327.679,0037803,52192.514,00239,5871
2006-04-187412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO115,6227.700,00115,6227.700,002202.312,35554.000,00239,5830
2006-04-197512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,4528.377,90118,0128.273,001025129.730,367.122.852,90239,5818
2006-04-207612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO117,7028.200,00118,9328.494,00611213.182,783.158.400,00239,5853
2006-04-217712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,8728.000,00118,4428.377,00818521.620,715.180.000,00239,5851
2006-04-247812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO0,000,000,000,00000,000,00239,5796
2006-04-257912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,9628.500,00118,9528.498,00875890.170,2621.603.000,00239,5801
2006-04-268012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,0427.801,00118,2728.335,001211613.460,853.224.916,00239,5775
2006-04-288112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,8728.000,00116,8728.000,0024467,48112.000,00239,5803
2006-05-038212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,0327.800,00116,7927.982,004343.945,02945.200,00239,5935
2006-05-048312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,4927.910,00116,7327.967,00810011.649,062.791.000,00239,5902
2006-05-058412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,8628.000,00116,6827.955,005364.207,101.008.000,00239,5948
2006-05-088512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,4427.900,00116,4427.900,004647.452,311.785.600,00239,6034
2006-05-098612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,4427.900,00116,4327.899,00620423.753,315.691.600,00239,6129
2006-05-108712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,8528.000,00116,6327.947,006435.024,671.204.000,00239,6179
2006-05-118812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,8628.001,00116,8527.999,00611313.204,723.164.113,00239,6199
2006-05-128912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,8628.002,00116,8928.010,003121.402,33336.024,00239,6191
2006-05-159012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,5228.399,89118,1428.307,006252.963,11709.997,25239,6124
2006-05-169112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO116,8628.000,00116,8728.004,001311913.906,123.332.000,00239,6067
2006-05-179212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,9428.500,00118,9328.496,00742350.313,5112.055.500,00239,6076
2006-05-189312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,9428.500,00118,7728.459,00822426.643,606.384.000,00239,6073
2006-05-199412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,9528.500,00118,9528.500,0068610.229,422.451.000,00239,6030
2006-05-229512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO120,5128.875,00119,9928.750,0033361,5486.625,00239,6022
2006-05-239612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO123,8229.668,82121,8229.188,002117221.297,835.103.037,04239,6036
2006-05-249712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO133,9232.088,00129,2630.972,009243.214,09770.112,00239,6048
2006-05-259812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,3831.000,00129,3831.000,007567.245,251.736.000,00239,6052
2006-05-269912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,3730.999,00128,9130.887,002638.150,611.952.937,00239,6062
2006-05-2910012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,3731.000,00129,3731.000,004597.633,071.829.000,00239,6153
2006-05-3010112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,0529.006,12121,0629.009,004232.784,16667.140,76239,6203
2006-05-3110212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2029.999,52124,5229.838,00513617.026,744.079.934,72239,6192
2006-06-0110312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,4929.111,08121,4929.111,004131.579,36378.444,04239,6185
2006-06-0210412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2030.000,00124,0029.713,004121.502,34360.000,00239,6261
2006-06-0510512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO123,5329.600,00125,0429.962,006435.311,651.272.800,00239,6240
2006-06-0610612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO123,9429.700,00123,7629.657,006212.602,80623.700,00239,6264
2006-06-0710712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO124,3829.805,50123,5229.598,00710713.308,853.189.188,50239,6292
2006-06-0810812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO123,6229.622,00123,6129.621,004364.450,171.066.392,00239,6296
2006-06-0910912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2030.000,10125,2030.000,0052024253.397,5260.720.202,40239,6243
2006-06-1211012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2030.000,30125,2030.000,005627.762,581.860.018,60239,6135
2006-06-1311112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO123,6229.622,00125,1929.997,00416720.645,274.946.874,00239,6129
2006-06-1411212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,0329.000,00121,0329.000,0011121,0329.000,00239,6164
2006-06-1511312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,0329.000,00121,0329.000,003253.025,74725.000,00239,6109
2006-06-1611412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,0729.009,00122,1729.272,005253.026,78725.225,00239,6028
2006-06-1911512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,0429.002,00124,5129.833,004242.905,02696.048,00239,6020
2006-06-2011612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2130.000,00125,1029.974,001018322.913,275.490.000,00239,5991
2006-06-2111712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2130.000,00125,2129.999,002192.378,99570.000,00239,5979
2006-06-2211812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO124,3729.800,00125,5630.083,004536.591,851.579.400,00239,5989
2006-06-2311912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2030.000,00125,2430.008,006577.136,661.710.000,00239,6080
2006-06-2612012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2130.001,00125,2130.001,002202.504,11600.020,00239,6140
2006-06-2712112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2030.001,00125,2030.001,001101.252,03300.010,00239,6188
2006-06-2812212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO127,2830.499,00125,2830.019,005273.436,57823.473,00239,6209
2006-06-2912312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,1930.000,00125,1930.000,00716921.157,755.070.000,00239,6285
2006-06-3012412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2330.010,00125,2130.005,00381.001,88240.080,00239,6299
2006-07-0312512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,1930.000,00125,2030.002,003486.009,201.440.000,00239,6325
2006-07-0412612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,0229.000,00121,7329.171,00611413.795,813.306.000,00239,6380
2006-07-0512712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO118,9328.500,00120,0528.768,006323.805,77912.000,00239,6360
2006-07-0612812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,1930.000,00123,1129.501,001221827.291,946.540.000,00239,6312
2006-07-0712912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,1930.000,00125,1930.000,00312515.649,253.750.000,00239,6281
2006-07-1013012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,1930.000,00125,1930.000,00281.001,54240.000,00239,6300
2006-07-1113112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO123,1129.500,00123,7029.642,002141.723,56413.000,00239,6209
2006-07-1213212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO123,1129.500,00123,1129.500,001151.846,70442.500,00239,6162
2006-07-1313312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO121,0329.001,00121,0329.001,0026726,20174.006,00239,6125
2006-07-1413412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO123,1229.501,00123,1229.501,0038510.465,212.507.585,00239,6115
2006-07-1713512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO123,9529.700,00123,7629.654,002131.611,40386.100,00239,6049
2006-07-1813612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO0,000,000,000,00000,000,00239,5973
2006-07-1913712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO129,3830.998,00129,3830.998,004678.668,202.076.866,00239,5961
2006-07-2013812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2029.997,20125,2029.997,00210713.395,993.209.700,40239,6016
2006-07-2113912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO0,000,000,000,00000,000,00239,5989
2006-07-2414012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2130.000,10125,2130.000,0015626,05150.000,50239,5968
2006-07-2514112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2230.003,00125,3030.021,006506.261,081.500.150,00239,5992
2006-07-2614212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2130.000,00125,2830.016,0059011.268,832.700.000,00239,5989
2006-07-2714312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO123,1229.500,00123,1829.515,004334.062,96973.500,00239,6036
2006-07-2814412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2030.000,00124,9929.949,001113316.652,093.990.000,00239,6096
2006-07-3114512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2030.000,00125,2030.000,002253.130,04750.000,00239,6139
2006-08-0114612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,6230.100,00125,3130.027,003111.381,77331.100,00239,6196
2006-08-0214712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,6130.100,00125,5130.076,00210413.063,793.130.400,00239,6242
2006-08-0314812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2030.000,00125,2030.000,002263.255,08780.000,00239,6255
2006-08-0414912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2030.000,00125,2030.000,0012250,3960.000,00239,6252
2006-08-0715012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,1930.000,00125,1930.000,004516.384,931.530.000,00239,6269
2006-08-0815112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2030.001,00125,1930.000,003222.754,36660.022,00239,6281
2006-08-0915212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2030.001,00125,2030.001,005384.757,471.140.038,00239,6311
2006-08-1015312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2030.000,30125,2030.000,007425.258,281.260.012,60239,6247
2006-08-1115412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2030.000,30125,2030.000,006729.014,342.160.021,60239,6207
2006-08-1415512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2230.005,95125,2230.005,006405.008,921.200.238,00239,6202
2006-08-1615612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO127,2930.499,00126,5130.312,008546.873,471.646.946,00239,6091
2006-08-1715712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO127,7130.600,00127,5630.562,00610213.026,933.121.200,00239,5960
2006-08-1815812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO126,0730.205,00127,2130.479,00618723.574,735.648.335,00239,5928
2006-08-2115912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO126,0530.200,00126,0630.203,006597.436,951.781.800,00239,5875
2006-08-2216012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO126,0530.200,00126,0530.200,004182.268,89543.600,00239,5880
2006-08-2316112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO126,8830.399,00126,7130.357,005637.993,481.915.137,00239,5873
2006-08-2416212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO126,8830.400,00126,8730.396,001547460.143,1514.409.600,00239,5884
2006-08-2516312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2630.010,00126,0330.196,0069712.149,772.910.970,00239,5906
2006-08-2816412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO126,4630.300,00126,1130.215,004283.540,93848.400,00239,5980
2006-08-2916512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO126,0430.200,00125,8930.163,00710613.360,623.201.200,00239,5997
2006-08-3016612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO125,2130.000,00125,9230.171,001315419.282,054.620.000,00239,6011
2006-08-3116712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO127,2930.499,00126,8030.382,001138348.751,8011.681.117,00239,6038
2006-09-0116812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO130,2131.200,00129,4631.019,0018770100.263,0524.024.000,00239,6097
2006-09-0416912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO133,9732.102,00133,4931.986,001357877.437,5118.554.956,00239,6120
2006-09-0517012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO137,4432.931,24136,6932.752,00915120.753,224.972.617,24239,6070
2006-09-0617112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO140,6433.697,62140,5433.675,00621830.658,847.346.081,16239,6073
2006-09-0717212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO142,0434.033,94141,9534.012,00924835.225,848.440.417,12239,6087
2006-09-0817312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO143,9834.500,00142,9634.255,001441860.185,7314.421.000,00239,6083
2006-09-1117412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO144,7434.680,00144,6234.652,001228741.539,829.953.160,00239,6053
2006-09-1217512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO148,9535.688,22147,1035.246,0015820122.136,2329.264.340,40239,6041
2006-09-1317612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO150,2536.000,00149,8335.899,001733350.032,3211.988.000,00239,6051
2006-09-1417712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,4337.002,12153,7636.842,00231300200.755,1348.102.756,00239,6091
2006-09-1517812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,2637.200,00156,4537.487,001333351.700,4812.387.600,00239,6032
2006-09-1817912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO156,0937.400,00154,9537.127,0067712.019,272.879.800,00239,5986
2006-09-1918012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO147,8135.415,64147,9135.438,002236253.508,3712.820.461,68239,5973
2006-09-2018112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO152,3436.500,00150,9636.170,00711817.976,124.307.000,00239,5957
2006-09-2118212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO153,7136.827,83154,4437.004,0015713109.594,4726.258.242,79239,5946
2006-09-2218312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,8537.101,00156,1937.422,001420131.125,307.457.301,00239,5897
2006-09-2518412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,4337.000,00156,2837.443,00611217.296,004.144.000,00239,5930
2006-09-2618512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,8537.100,00154,8437.099,003132.013,00482.300,00239,5931
2006-09-2718612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,4337.000,00154,4236.999,00712619.457,704.662.000,00239,5967
2006-09-2818712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,4337.000,00154,3236.975,00712318.994,474.551.000,00239,5960
2006-09-2918812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,2637.200,00154,4537.005,001311417.699,604.240.800,00239,5987
2006-10-0218912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,4237.000,00153,6936.825,005324.941,391.184.000,00239,6088
2006-10-0319012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO154,4137.000,00153,4836.776,00640863.001,2015.096.000,00239,6145
2006-10-0419112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO150,4236.042,04150,4036.037,004558.272,911.982.312,20239,6150
2006-10-0519212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO150,2436.000,10149,4535.811,004274.056,48972.002,70239,6172
2006-10-0619312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO150,4936.060,80151,2536.243,009548.126,391.947.283,20239,6245
2006-10-0919412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO147,1135.250,00147,1135.250,0033441,32105.750,00239,6206
2006-10-1019512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO149,9835.939,91149,1535.740,0098713.048,633.126.772,17239,6246
2006-10-1119612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO150,2836.010,00150,2636.005,00910015.028,053.601.000,00239,6186
2006-10-1219712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO150,6636.100,10148,6735.625,0034602,62144.400,40239,6193
2006-10-1319812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO152,3236.499,90151,1236.212,00623435.643,538.540.976,60239,6221
2006-10-1619912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO156,0937.400,00154,6137.046,001745370.708,6116.942.200,00239,6059
2006-10-1720012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,8037.329,41155,7837.325,007517.945,791.903.799,91239,5987
2006-10-1820112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,2738.400,00158,6538.011,001861999.208,6523.769.600,00239,5920
2006-10-1920212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO162,7839.000,08166,3239.848,002233053.716,8312.870.026,40239,5902
2006-10-2020312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO159,3038.165,40159,0938.115,001014322.779,405.457.652,20239,5872
2006-10-2320412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO0,000,000,000,00000,000,00239,5859
2006-10-2420512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,6138.000,00158,6138.000,0058613.640,203.268.000,00239,5859
2006-10-2520612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,6138.001,00160,1538.370,0010274.282,461.026.027,00239,5883
2006-10-2620712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,6138.000,01159,4438.200,0087912.529,893.002.000,79239,5871
2006-10-2720812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO156,5137.500,06156,5137.500,008335.164,961.237.501,98239,5956
2006-10-3020912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO155,3937.230,83155,6137.284,005304.661,621.116.924,90239,6000
2006-11-0221012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO152,3336.501,00155,1737.181,002111.675,63401.511,00239,6183
2006-11-0321112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO159,0138.103,57156,7237.555,0077011.130,982.667.249,90239,6240
2006-11-0621212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,5838.000,00158,3837.953,00617327.434,356.574.000,00239,6266
2006-11-0721312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,5738.475,00160,5738.475,0024642,27153.900,00239,6182
2006-11-0821412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO162,7639.000,00162,7138.988,00854188.054,8921.099.000,00239,6119
2006-11-0921512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO162,7639.000,00162,5538.949,0068714.160,143.393.000,00239,6163
2006-11-1021612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO162,7639.000,00162,7639.000,005406.510,481.560.000,00239,6136
2006-11-1321712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO162,7639.000,00162,2938.888,003182.929,72702.000,00239,6132
2006-11-1421812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO161,0938.600,10161,3438.658,0078714.015,193.358.208,70239,6120
2006-11-1521912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,6838.500,00161,0538.590,003111.767,45423.500,00239,6107
2006-11-1622012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO162,7739.000,10162,7739.000,00816426.693,876.396.016,40239,6062
2006-11-1722112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,6938.501,00160,6938.501,0086810.926,702.618.068,00239,6028
2006-11-2022212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO156,9337.600,13160,4438.443,00511718.360,234.399.215,21239,6057
2006-11-2122312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,6838.500,00159,7038.266,00811318.156,784.350.500,00239,6075
2006-11-2222412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,4238.437,11160,2738.403,00617628.233,456.764.931,36239,6070
2006-11-2322512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,5938.000,10158,5938.000,004142.220,28532.001,40239,6096
2006-11-2422612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,5938.000,00158,5938.000,0045792,95190.000,00239,6122
2006-11-2722712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,6838.500,00160,6338.490,00427343.864,3010.510.500,00239,6140
2006-11-2822812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,6738.499,90160,4038.434,0099515.263,833.657.490,50239,6181
2006-11-2922912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO162,8539.021,43162,4938.936,001027644.945,4310.769.914,68239,6220
2006-11-3023012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO164,8439.500,00164,5039.420,0078814.505,803.476.000,00239,6283
2006-12-0123112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO163,7039.228,18163,3639.147,009457.366,621.765.268,10239,6307
2006-12-0423212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO166,0939.800,00165,4939.658,001024039.860,729.552.000,00239,6344
2006-12-0523312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO158,5738.000,00158,1937.907,001010817.126,054.104.000,00239,6349
2006-12-0623412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO160,6738.501,00162,4438.927,001237560.249,5914.437.875,00239,6344
2006-12-0723512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO164,8339.500,00163,6139.207,0014919151.483,3536.300.500,00239,6336
2006-12-0823612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO166,9340.000,00166,1339.809,001230350.578,7312.120.000,00239,6264
2006-12-1123712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO171,1041.000,00170,7040.904,00181342229.619,3155.022.000,00239,6227
2006-12-1223812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO171,1040.997,43172,1341.245,001530051.328,5512.299.229,00239,6177
2006-12-1323912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO172,4841.328,57173,1741.493,001752991.241,3121.862.813,53239,6153
2006-12-1424012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO173,1941.500,00173,2741.518,00331324229.309,3354.946.000,00239,6152
2006-12-1524112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO173,1741.493,07174,7841.880,00161607278.278,2566.679.363,49239,6140
2006-12-1824212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO173,2041.500,00173,7641.634,001552390.584,3521.704.500,00239,6054
2006-12-1924312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO167,9140.232,92168,4140.352,001313222.164,745.310.745,44239,6033
2006-12-2024412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO167,7840.200,00169,5540.624,0010508.388,942.010.000,00239,6012
2006-12-2124512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO168,2040.300,00169,1640.530,008538.914,422.135.900,00239,6006
2006-12-2224612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO168,1940.300,00170,4040.828,001213923.378,875.601.700,00239,6052
2006-12-2724712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO167,7840.200,00167,8040.205,003518.556,572.050.200,00239,6053
2007-01-04212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO171,80172,00714024.052,00
2007-01-08412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO173,00175,0047512.975,00
2007-01-09512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO174,00175,009539.222,00
2007-01-10612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO176,00176,00713623.936,00
2007-01-11712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO174,20173,003559.581,00
2007-01-12812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO175,10175,0024732128.173,20
2007-01-15912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO180,00178,006356.300,00
2007-01-161012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO178,10178,001041373.555,30
2007-01-171112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO180,00179,0019941169.380,00
2007-01-181212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO180,00180,0012983176.940,00
2007-01-191312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO180,10180,00942276.002,20
2007-01-221412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO183,48186,004183.302,64
2007-01-231512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO184,92189,002020938.648,28
2007-01-241612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO187,00190,0096712.529,00
2007-01-251712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO196,00190,0020867169.932,00
2007-01-261812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO196,00195,0067314.308,00
2007-01-291912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO199,50196,00118015.960,00
2007-01-302012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO204,99204,0019635130.168,65
2007-01-312112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO210,00210,001713027.300,00
2007-02-012212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO200,50202,001724148.320,50
2007-02-022312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO200,00197,0068216.400,00
2007-02-052412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO204,00202,00159619.584,00
2007-02-062512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO204,50205,002142386.503,50
2007-02-072612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO209,79208,0013620130.069,80
2007-02-092712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO213,00218,00131558331.854,00
2007-02-122812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO213,10213,00514029.834,00
2007-02-132912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO215,10215,00129821.079,80
2007-02-143012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO215,00215,001542491.160,00
2007-02-153112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO217,00216,001211023.870,00
2007-02-163212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO210,88210,001226856.515,84
2007-02-193312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO210,10210,004193.991,90
2007-02-203412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO205,00205,001524249.610,00
2007-02-213512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO205,00204,001739781.385,00
2007-02-223612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO206,00205,006377.622,00
2007-02-233712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO209,47209,001628058.651,60
2007-02-263812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO206,00209,0075110.506,00
2007-02-273912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO212,00214,001825654.272,00
2007-02-284012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO213,00213,00151.065,00
2007-03-014112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO211,00212,00815131.861,00
2007-03-024212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO212,06212,003102.120,60
2007-03-054312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO208,40206,006245.001,60
2007-03-064412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO210,00204,0087014.700,00
2007-03-074512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO207,00210,001111122.977,00
2007-03-084612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO213,60212,006296.194,40
2007-03-094712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO213,60213,003102.136,00
2007-03-205412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO217,97217,009700152.579,00
2007-03-215512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO213,00212,00411624.708,00
2007-03-225612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO220,00218,00361.320,00
2007-03-235712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO219,50219,008900197.550,00
2007-03-265812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO220,00219,00433774.140,00
2007-03-275912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO219,95219,008519114.154,05
2007-03-286012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO218,50219,00829464.239,00
2007-03-296112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO218,00218,00410322.454,00
2007-03-306212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO217,19218,00818439.962,96
2007-04-026312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO217,20219,00710823.457,60
2007-04-036412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO219,93218,00918440.467,12
2007-04-046512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO217,90214,001227559.922,50
2007-04-056612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO215,00215,00634574.175,00
2007-04-106712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO216,60216,001024452.850,40
2007-04-116812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO215,00215,00510622.790,00
2007-04-126912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO214,17215,00911424.415,38
2007-04-137012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO214,00214,00410522.470,00
2007-04-167112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO212,00213,001616735.404,00
2007-04-177212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO215,00213,00511324.295,00
2007-04-187312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO214,01213,009428.988,42
2007-04-197412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO214,00214,001028661.204,00
2007-04-207512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO213,00213,006296.177,00
2007-04-237612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO213,10212,00107315.556,30
2007-04-247712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO218,50217,00827259.432,00
2007-04-257812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO215,10216,00714831.834,80
2007-04-267912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO218,60216,001013930.385,40
2007-04-308012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO217,00220,00611524.955,00
2007-05-038112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO217,00216,001028160.977,00
2007-05-048212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO218,50217,004255.462,50
2007-05-078312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO220,00219,001443595.700,00
2007-05-088412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO214,00214,006326.848,00
2007-05-098512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO214,00214,004357.490,00
2007-05-108612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO210,02210,007132.730,26
2007-05-118712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO211,00211,00261.266,00
2007-05-148812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO212,30212,006153.184,50
2007-05-158912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO219,00218,0015524114.756,00
2007-05-169012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO216,00216,0045912.744,00
2007-05-179112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO222,00220,00252101466.422,00
2007-05-189212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO231,90229,001222151.249,90
2007-05-219312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO225,00224,004132.925,00
2007-05-229412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO218,00219,006418.938,00
2007-05-239512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO215,00215,0065612.040,00
2007-05-249612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO215,10215,0079720.864,70
2007-05-259712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO220,00218,0065211.440,00
2007-05-289812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO220,00222,009306.600,00
2007-05-299912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO227,00224,00281009229.043,00
2007-05-3010012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO224,00225,001329165.184,00
2007-05-3110112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO224,38224,0086213.911,56
2007-06-0110212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO225,00224,003102.250,00
2007-06-0410312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO220,69220,00929064.000,10
2007-06-0510412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO224,52224,005224.939,44
2007-06-0610512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO222,10224,007265.774,60
2007-06-0710612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO224,00224,00819944.576,00
2007-06-0810712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO224,00224,0045412.096,00
2007-06-1110812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO222,00222,004204.440,00
2007-06-1210912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO220,20220,004265.725,20
2007-06-1311012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO220,00220,0055712.540,00
2007-06-1411112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO219,18219,001329464.438,92
2007-06-1511212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO220,00219,006429.240,00
2007-06-1811312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO224,64220,0020809181.733,76
2007-06-1911412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO222,50222,00815734.932,50
2007-06-2011512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO231,00229,00232276525.756,00
2007-06-2111612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO231,59231,001239290.783,28
2007-06-2211712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO234,47233,00292858670.115,26
2007-06-2611812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO243,83242,00271018248.218,94
2007-06-2711912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO266,00261,00381038276.108,00
2007-06-2812012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO286,90280,0027801229.806,90
2007-06-2912112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO291,28293,0041555161.660,40
2007-07-0212212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO272,57277,001930984.224,13
2007-07-0912712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO265,00274,0085314.045,00
2007-08-0614712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO395,62400,0027357141.236,34
2007-08-0714812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO400,66399,0039586234.786,76
2007-08-0814912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO408,30410,0048449183.326,70
2007-08-0915012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO411,00410,0034640263.040,00
2007-08-1015112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO404,55401,00331117451.882,35
2007-08-1315212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO398,00389,001623995.122,00
2007-08-1415312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO394,72394,0026459181.176,48
2007-08-1615412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO382,00387,0014281107.342,00
2007-08-1715512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO392,39386,0022373146.361,47
2007-08-2015612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO400,00399,0018411164.400,00
2007-08-2115712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO399,15399,0023620247.473,00
2007-08-2215812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO399,89398,001115561.982,95
2007-08-2315912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO396,25392,002111244.380,00
2007-08-2416012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO393,17392,00112710.615,59
2007-08-2716112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO399,90393,009228.797,80
2007-08-2816212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO399,78397,00114919.589,22
2007-08-2916312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO400,00394,0093714.800,00
2007-08-3016412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO390,29392,002417568.300,75
2007-08-3116512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO395,50394,001318874.354,00
2007-09-0316612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO396,67397,0064015.866,80
2007-09-0416712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO390,10390,001217969.827,90
2007-09-0516812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO387,90389,001317166.330,90
2007-09-0616912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO390,20389,0018336131.107,20
2007-09-0717012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO387,00389,001422787.849,00
2007-09-1017112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2007-09-1117212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO402,69402,001913353.557,77
2007-09-1217312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO397,70397,0098132.213,70
2007-09-1317412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO397,80391,00126023.868,00
2007-09-1417512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO395,85391,0063112.271,35
2007-09-1717612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO394,95391,0072811.058,60
2007-09-1817712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO393,94393,0013256100.848,64
2007-09-1917812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO392,86389,00121269498.539,34
2007-09-2017912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO396,00390,0065622.176,00
2007-09-2118012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO395,78395,001112750.264,06
2007-09-2418112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO397,00394,00716465.108,00
2007-09-2518212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO395,53390,0096927.291,57
2007-09-2618312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO391,25391,0073413.302,50
2007-09-2718412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO389,00389,007802311.978,00
2007-09-2818512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO390,02389,0015309120.516,18
2007-10-0118612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO390,00389,001310139.390,00
2007-10-0218712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO394,29393,0020592233.419,68
2007-10-0318812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO398,00397,00113915.522,00
2007-10-0418912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO395,00395,0035220.540,00
2007-10-0519012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO390,10393,001113954.223,90
2007-10-0819112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO390,00390,00815861.620,00
2007-10-0919212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO390,09390,00822688.160,34
2007-10-1019312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO390,50390,0063212.496,00
2007-10-1119412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO379,77387,001715759.623,89
2007-10-1219512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO380,20383,00107528.515,00
2007-10-1519612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO377,10378,00241.508,40
2007-10-1619712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO384,02377,001113551.842,70
2007-10-1719812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO376,60380,0011452170.223,20
2007-10-1819912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO369,00379,0012763281.547,00
2007-10-1920012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO370,23370,001012847.389,44
2007-10-2220112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO374,33376,00914654.652,18
2007-10-2320212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO366,10368,003114.027,10
2007-10-2420312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO362,12365,0019401145.210,12
2007-10-2520412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO361,00361,00111317475.437,00
2007-10-2620512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO369,90367,0094817.755,20
2007-10-2920612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO356,40364,005103.564,00
2007-10-3020712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO355,00357,001815354.315,00
2007-11-0220812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO332,46337,002221772.143,82
2007-11-0520912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO329,49329,00159731.960,53
2007-11-0621012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO325,03324,0099932.177,97
2007-11-0721112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO325,00325,001210132.825,00
2007-11-0821212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO326,03325,00924981.181,47
2007-11-0921312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO329,50326,001329095.555,00
2007-11-1221412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO306,60306,00610732.806,20
2007-11-1321512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO331,57315,006123.978,84
2007-11-1421612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO315,00313,00712840.320,00
2007-11-1521712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO315,72315,0015561177.118,92
2007-11-1621812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO317,00315,0098125.677,00
2007-11-1921912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO314,61314,001014545.618,45
2007-11-2022012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO307,32307,00911936.571,08
2007-11-2122112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO304,47305,00189428.620,18
2007-11-2222212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO303,10303,0068826.672,80
2007-11-2322312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO302,00301,0015532160.664,00
2007-11-2622412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO310,00306,0097222.320,00
2007-11-2722512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO318,90314,004268.291,40
2007-11-2822612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO328,47321,001112741.715,69
2007-11-2922712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO321,00326,004175.457,00
2007-11-3022812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO320,00320,0055718.240,00
2007-12-0322912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO319,90319,001103.199,00
2007-12-0423012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO307,50311,0063711.377,50
2007-12-0523112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO314,88310,0064413.854,72
2007-12-0623212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO313,29313,0096520.363,85
2007-12-0723312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO305,77311,0020455139.125,35
2007-12-1023412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO310,33310,00412338.170,59
2007-12-1123512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO310,00310,003103.100,00
2007-12-1223612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO305,00304,0073310.065,00
2007-12-1323712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO305,10305,00138927.153,90
2007-12-1423812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO308,36300,001932499.908,64
2007-12-1723912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO301,00308,0010334100.534,00
2007-12-1824012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO301,50305,004113.316,50
2007-12-1924112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO302,00303,001214744.394,00
2007-12-2024212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO303,61303,00926680.760,26
2007-12-2124312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO304,00303,003288.512,00
2007-12-2424412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO308,80305,0036620.380,80
2007-12-2724512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO309,00308,00313541.715,00
2007-12-2824612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO309,91307,0075817.974,78
2008-01-03112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO306,00306,004154.590,00
2008-01-04212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO308,00305,00136620.328,00
2008-01-07312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO300,00300,0023900,00
2008-01-08412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO300,00300,0085616.800,00
2008-01-09512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO300,00300,00310230.600,00
2008-01-10612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO300,00300,005236.900,00
2008-01-11712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO292,91294,00714041.007,40
2008-01-14812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO286,00288,005174.862,00
2008-01-15912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO270,00277,00105414.580,00
2008-01-161012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO287,94281,001311633.401,04
2008-01-171112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO280,00281,00917147.880,00
2008-01-181212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO299,00291,002133198.969,00
2008-01-211312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO272,41276,0016455123.946,55
2008-01-221412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO260,98271,001415841.234,84
2008-01-231512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO270,00270,0010369.720,00
2008-01-241612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO275,40274,001013336.628,20
2008-01-251712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO289,00281,001116547.685,00
2008-01-281812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO282,00282,00151.410,00
2008-01-291912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO280,00279,006143.920,00
2008-01-302012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO289,90282,005164.638,40
2008-01-312112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO283,00283,005236.509,00
2008-02-012212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO283,10283,00292.547,90
2008-02-042312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO283,00288,00911933.677,00
2008-02-052412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO279,20279,007359.772,00
2008-02-062512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO287,70282,006123.452,40
2008-02-072612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO286,71281,0012339.461,43
2008-02-112712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO283,33277,0015339.349,89
2008-02-122812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO279,30271,006195.306,70
2008-02-132912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO279,30279,00482.234,40
2008-02-153112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO272,10272,0011272,10
2008-02-183212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO264,95265,008359.273,25
2008-02-193312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO272,00265,007143.808,00
2008-02-203412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO272,00269,00382.176,00
2008-02-213512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO279,80279,0078222.943,60
2008-02-223612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO284,90284,0011284,90
2008-02-263812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO284,80279,0033854,40
2008-02-273912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO287,51285,002233094.878,30
2008-02-284012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO289,90289,00819155.370,90
2008-02-294112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO286,00283,008164.576,00
2008-03-034212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO273,20280,00116918.850,80
2008-03-044312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO279,90274,00471.959,30
2008-03-054412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO275,00278,005297.975,00
2008-03-064512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO285,90275,008123.430,80
2008-03-074612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO283,70281,00451.418,50
2008-03-104712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO284,80284,0011284,80
2008-03-124912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO275,00275,0011275,00
2008-03-135012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO270,00269,004256.750,00
2008-03-145112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO270,00270,004123.240,00
2008-03-185312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO260,83260,00661.564,98
2008-03-195412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO254,00254,005143.556,00
2008-03-205512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO240,00246,0012286.720,00
2008-03-255612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO267,00256,006123.204,00
2008-03-265712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO258,00254,003112.838,00
2008-03-275812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO245,10253,00351.225,50
2008-03-285912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO245,00250,0010256.125,00
2008-03-316012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO240,00241,007194.560,00
2008-04-016112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO250,00247,00104210.500,00
2008-04-026212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO242,10247,00714234.378,20
2008-04-036312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2008-04-046412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO249,00247,00481.992,00
2008-04-076512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO250,00250,0023750,00
2008-04-086612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO245,00240,00419748.265,00
2008-04-096712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO244,00244,0014976,00
2008-04-106812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO244,00243,003102.440,00
2008-04-116912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO240,00240,0064210.080,00
2008-04-147012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO238,00238,00461.428,00
2008-04-157112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO224,98226,0086213.948,76
2008-04-167212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO225,00221,001219944.775,00
2008-04-177312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO235,00231,00918343.005,00
2008-04-187412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO238,00236,001018544.030,00
2008-04-217512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO233,10239,006194.428,90
2008-04-227612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO238,13239,0098319.764,79
2008-04-237712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO233,00232,005296.757,00
2008-04-247812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO240,00238,0034960,00
2008-04-257912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO238,00238,00261.428,00
2008-04-288012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO238,00235,0033714,00
2008-04-298112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO235,10235,00381.880,80
2008-04-308212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO233,10233,003173.962,70
2008-05-058312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO233,57234,003122.802,84
2008-05-068412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO240,00240,00512830.720,00
2008-05-078512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO240,10240,006194.561,90
2008-05-088612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO258,90240,00915540.129,50
2008-05-098712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO235,60235,0011235,60
2008-05-128812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO237,30236,0023711,90
2008-05-138912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO247,00239,0064912.103,00
2008-05-149012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO243,06243,00492.187,54
2008-05-159112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO248,00240,005245.952,00
2008-05-169212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO247,90243,005174.214,30
2008-05-199312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO237,10241,004102.371,00
2008-05-209412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO239,55239,005225.270,10
2008-05-219512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO242,98241,004204.859,60
2008-05-229612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO243,00238,004174.131,00
2008-05-239712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO238,00237,004112.618,00
2008-05-269812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO240,00237,0057718.480,00
2008-05-279912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO235,20235,003143.292,80
2008-05-2810012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO235,00235,0011235,00
2008-05-2910112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO240,00240,0014960,00
2008-05-3010212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO240,00240,0011240,00
2008-06-0210312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO236,50236,0011236,50
2008-06-0310412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO238,00238,00181.904,00
2008-06-0410512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO239,90233,006409.596,00
2008-06-0510612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO233,20233,00371.632,40
2008-06-0610712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO239,00238,006245.736,00
2008-06-0910812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2008-06-1010912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO231,40231,003122.776,80
2008-06-1111012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO225,00225,003204.500,00
2008-06-1211112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2008-06-1311212-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO225,00225,001102.250,00
2008-06-1611312-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO225,00225,0011225,00
2008-06-1711412-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO222,10222,0011222,10
2008-06-1811512-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO226,10226,006204.522,00
2008-06-1911612-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO222,00221,00251.110,00
2008-06-2011712-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO220,00220,0023660,00
2008-06-2311812-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO218,40219,00291.965,60
2008-06-2411912-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO221,00220,00261.326,00
2008-06-2612012-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO214,60214,00371.502,20
2008-06-2712112-Borzni trgC, redne delnice, v EURZTOGSI0031108440?ITO229,94230,001215034.491,00
2008-06-3012216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO215,70215,003112.372,70
2008-07-0112316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO220,00221,00451.100,00
2008-07-0212416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO220,00220,003102.200,00
2008-07-0312516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO215,07215,007255.376,75
2008-07-0412616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO215,00213,002132.795,00
2008-07-0712716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO208,43208,00591.875,87
2008-07-0812816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2008-07-0912916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO210,10210,0024840,40
2008-07-1013016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO208,00204,004122.496,00
2008-07-1113116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO208,10208,0024832,40
2008-07-1413216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2008-07-1513316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO208,00208,00171.456,00
2008-07-1613416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO205,40211,004102.054,00
2008-07-1713516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO208,00208,00151.040,00
2008-07-1813616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO206,77207,003173.515,09
2008-07-2113716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO208,90204,00391.880,10
2008-07-2213816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO200,00200,004204.000,00
2008-07-2313916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO200,00200,001102.000,00
2008-07-2414016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO209,90204,009275.667,30
2008-07-2514116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO198,60198,004152.979,00
2008-07-2814216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO200,00200,00481.600,00
2008-07-2914316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO200,00200,0024800,00
2008-07-3014416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO203,55202,0033610,65
2008-07-3114516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO205,00204,004285.740,00
2008-08-0114616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2008-08-0414716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO213,90205,00491.925,10
2008-08-0514816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO211,90202,006132.754,70
2008-08-0614916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO214,80214,0034859,20
2008-08-0715016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2008-08-1115216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO215,00215,0023645,00
2008-08-1215316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO205,08207,008142.871,12
2008-08-1315416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO208,00208,00236776.336,00
2008-08-1415516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO210,00209,003142.940,00
2008-08-1815616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO205,00205,003234.715,00
2008-08-1915716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO208,06207,00127615.812,56
2008-08-2015816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO210,75210,0034843,00
2008-08-2115916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO200,10204,0011499.804,90
2008-08-2216016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2008-08-2516116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO200,00200,003122.400,00
2008-08-2616216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO200,00200,003153.000,00
2008-08-2716316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO209,90210,0024839,60
2008-08-2816416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO200,10200,005163.201,60
2008-08-2916516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO209,00209,0012418,00
2008-09-0116616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2008-09-0216716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO205,00204,00626153.505,00
2008-09-0316816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO205,00205,00535873.390,00
2008-09-0416916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO200,00200,00941583.000,00
2008-09-0517016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO204,94199,007153.074,10
2008-09-0817116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO208,68201,00581.669,44
2008-09-0917216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO200,40200,00251.002,00
2008-09-1017316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2008-09-1117416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO200,00200,0011200,00
2008-09-1217516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO196,50196,0046011.790,00
2008-09-1517616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO195,00194,00610620.670,00
2008-09-1617716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO200,00197,0022400,00
2008-09-1717816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2008-09-1817916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO191,93191,006468.828,78
2008-09-1918016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO195,00194,005509.750,00
2008-09-2218116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO200,00194,003275.400,00
2008-09-2318216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO195,00194,002822160.290,00
2008-09-2418316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO209,60192,00471.467,20
2008-09-2518416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO190,30190,007132.473,90
2008-09-2618516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO199,90199,00261.199,40
2008-09-2918616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,0016700,00
2008-09-3018716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO183,00180,0055610.248,00
2008-10-0118816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO180,00180,005417.380,00
2008-10-0218916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2008-10-0319016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO179,00179,0023537,00
2008-10-0619116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO176,00176,003183.168,00
2008-10-0719216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO160,40160,005264.170,40
2008-10-0819316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO167,90167,0015839,50
2008-10-0919416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO167,00167,0066010.020,00
2008-10-1019516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2008-10-1319616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO162,00162,004111.782,00
2008-10-1419716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO166,90166,0022333,80
2008-10-1519816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO166,40166,006538.819,20
2008-10-1619916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO170,00170,0012340,00
2008-10-1720016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO166,00166,004304.980,00
2008-10-2020116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO167,00167,00210016.700,00
2008-10-2120216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2008-10-2220316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO162,00162,001153887.156,00
2008-10-2320416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO160,00160,001304.800,00
2008-10-2420516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2008-10-2720616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO150,00150,002101.500,00
2008-10-2820716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2008-10-2920816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO139,80139,002101.398,00
2008-10-3020916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2008-11-0321016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO130,10130,003253.252,50
2008-11-0421116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO130,00130,00511414.820,00
2008-11-0521216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO130,00130,00410513.650,00
2008-11-0621316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO130,00130,00410213.260,00
2008-11-1021516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO134,40134,003577.660,80
2008-11-1121616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO129,90129,00310012.990,00
2008-11-1221716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO129,00129,00411014.190,00
2008-11-1321816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO129,90129,004506.495,00
2008-11-1421916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2008-11-1722016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO129,90129,005506.495,00
2008-11-1822116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO120,00120,00413816.560,00
2008-11-1922216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO119,00119,002505.950,00
2008-11-2022316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO109,50109,0025547,50
2008-11-2122416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO119,00119,006566.664,00
2008-11-2422516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2008-11-2522616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO118,00118,00310011.800,00
2008-11-2622716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO110,00110,00720322.330,00
2008-11-2722816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO110,10110,0012220,20
2008-11-2822916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2008-12-0123016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO106,80106,0022213,60
2008-12-0223116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO104,50104,003505.225,00
2008-12-0323216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO101,40101,002303.042,00
2008-12-0423316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO100,00100,005808.000,00
2008-12-0523416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO100,00100,002515.100,00
2008-12-0823516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2008-12-0923616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO100,00100,002909.000,00
2008-12-1023716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2008-12-1123816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO98,9098,004302.967,00
2008-12-1223916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO98,9098,004272.670,30
2008-12-1524016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO100,00100,006282.800,00
2008-12-1624116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO98,9098,003272.670,30
2008-12-1724216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2008-12-1824316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2008-12-1924416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2008-12-2224516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2008-12-2324616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO89,8089,006544.849,20
2008-12-2424716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO89,0089,002161.424,00
2008-12-2924816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO88,0088,00210880,00
2008-12-3024916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO87,6087,005675.869,20
2008-12-3125016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO88,8588,00520318.036,55
2009-01-05116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-01-06216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO83,0083,0013249,00
2009-01-07316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,0085,002302.550,00
2009-01-08416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO84,9584,0016509,70
2009-01-09516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-01-12616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-01-13716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-01-14816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-01-15916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO80,0080,00250040.000,00
2009-01-161016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-01-191116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO80,0080,003352.800,00
2009-01-201216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO78,0078,0041108.580,00
2009-01-211316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO76,5076,0021007.650,00
2009-01-221416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO75,0075,00728021.000,00
2009-01-231516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO75,0075,002151.125,00
2009-01-261616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO75,0075,0021007.500,00
2009-01-271716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-01-281816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO73,7573,0014295,00
2009-01-291916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO75,0075,0025375,00
2009-01-302016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO75,0075,00528021.000,00
2009-02-022116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO75,0075,002251.875,00
2009-02-042316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO73,0073,00615010.950,00
2009-02-052416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO72,0072,0031128.064,00
2009-02-062516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO70,0070,00313910,00
2009-02-092616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO70,0070,001201.400,00
2009-02-102716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-02-112816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-02-122916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-02-133016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO77,0077,002201.540,00
2009-02-163116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO71,0071,007997.029,00
2009-02-173216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO71,0071,004604.260,00
2009-02-183316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO71,1571,0015355,75
2009-02-193416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO71,1571,002352.490,25
2009-02-203516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO70,0070,006765.320,00
2009-02-233616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO72,0072,00112864,00
2009-02-243716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO70,0070,002624.340,00
2009-02-253816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO70,0070,0025350,00
2009-02-263916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-02-274016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO68,0068,001168,00
2009-03-024116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-03-034216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO69,0069,002503.450,00
2009-03-044316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-03-054416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO69,9069,00518412.861,60
2009-03-064516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO70,0070,002694.830,00
2009-03-094616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO70,1570,0026420,90
2009-03-104716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO70,1070,0026420,60
2009-03-114816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO70,1570,001443.086,60
2009-03-124916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO75,0075,001175,00
2009-03-135016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-03-165116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-03-175216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO72,7572,00524717.969,25
2009-03-185316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO75,0075,001175,00
2009-03-195416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-03-205516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO75,0075,00283262.400,00
2009-03-235616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO75,1575,0021007.515,00
2009-03-245716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-03-255816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO76,5576,0051591121.791,05
2009-03-265916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO76,6076,0026459,60
2009-03-276016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO75,0075,0042205165.375,00
2009-03-306116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO72,0072,001172,00
2009-03-316216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO70,1070,0031007.010,00
2009-04-016316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-04-026416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-04-036516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO76,5076,001176,50
2009-04-066616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-04-076716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO75,0075,0041209.000,00
2009-04-086816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO75,1075,002352.628,50
2009-04-096916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-04-147016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO75,0075,00210750,00
2009-04-157116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO72,8072,0025364,00
2009-04-167216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO72,0072,00212864,00
2009-04-177316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO72,0572,001172,05
2009-04-207416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO70,0070,00624917.430,00
2009-04-217516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO69,1069,00112829,20
2009-04-227616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO69,0069,00210690,00
2009-04-237716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-04-247816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-04-287916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO68,0068,00412816,00
2009-04-298016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO70,0570,001170,05
2009-04-308116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO70,0570,001170,05
2009-05-048216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO70,6070,00318613.131,60
2009-05-058316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-05-068416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO70,0070,006281.960,00
2009-05-078516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-05-088616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-05-118716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO75,0075,0015375,00
2009-05-128816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO75,0075,0017525,00
2009-05-138916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO76,2076,00319114.554,20
2009-05-149016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-05-159116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO77,0077,00420015.400,00
2009-05-189216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-05-199316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO77,1077,00752040.092,00
2009-05-209416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO78,0078,00236328.314,00
2009-05-219516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO80,3080,0041078.592,10
2009-05-229616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO80,0080,00430124.080,00
2009-05-259716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-05-269816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO82,4082,0015412,00
2009-05-279916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO80,0080,001040032.000,00
2009-05-2810016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-05-2910116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO82,5582,001182,55
2009-06-0110216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,0085,001242.040,00
2009-06-0210316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,0085,0051008.500,00
2009-06-0310416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO87,0087,0036522,00
2009-06-0410516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-06-0510616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO89,6089,0071109.856,00
2009-06-0810716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-06-0910816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO89,8089,0029808,20
2009-06-1010916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO89,7089,002232.063,10
2009-06-1111016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-06-1211116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO87,1087,0026522,60
2009-06-1511216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-06-1611316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-06-1711416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,0090,001190,00
2009-06-1811516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,0090,003433.870,00
2009-06-1911616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO87,5087,001504.375,00
2009-06-2211716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,0090,00422119.890,00
2009-06-2311816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,0090,00629326.370,00
2009-06-2411916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-06-2612016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,0090,003121.080,00
2009-06-2912116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-06-3012216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,0090,002454.050,00
2009-07-0112316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO94,5094,008615.764,50
2009-07-0312516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO94,5094,0015472,50
2009-07-0612616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-07-0712716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO94,0094,003666.204,00
2009-07-0812816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-07-0912916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO88,0088,002211.848,00
2009-07-1013016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-07-1313116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-07-1413216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-07-1513316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-07-1613416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-07-1713516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-07-2013616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO88,0088,001188,00
2009-07-2113716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-07-2213816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,0085,004201.700,00
2009-07-2313916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-07-2414016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-07-2714116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-07-2814216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,0085,00210850,00
2009-07-2914316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO86,9086,002403.476,00
2009-07-3014416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,0085,003947.990,00
2009-07-3114516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-08-0314616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO86,5086,001433.719,50
2009-08-0414716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-08-0514816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,0085,0015425,00
2009-08-0614916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-08-0715016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-08-1015116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,0085,0023255,00
2009-08-1115216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO83,0083,002181.494,00
2009-08-1215316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO82,5582,001151.238,25
2009-08-1315416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO83,1083,003453.739,50
2009-08-1415516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO83,2083,00211915,20
2009-08-1715616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO83,2083,0023249,60
2009-08-1815716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-08-1915816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO83,2083,0026499,20
2009-08-2015916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO83,0083,0014332,00
2009-08-2116016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO84,1084,003211.766,10
2009-08-2416116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO83,1583,0013249,45
2009-08-2516216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO84,0084,0024336,00
2009-08-2616316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO84,0584,002201.681,00
2009-08-2816516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-08-3116616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO82,9582,006413.400,95
2009-09-0116716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-09-0216816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-09-0316916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO82,0082,00529223.944,00
2009-09-0417016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-09-0717116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-09-0817216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO84,1084,001151.261,50
2009-09-0917316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-09-1017416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO84,1084,002605.046,00
2009-09-1117516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-09-1417616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,5085,0028684,00
2009-09-1517716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,5085,0015427,50
2009-09-1617816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO88,0088,004524.576,00
2009-09-1717916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-09-1818016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-09-2118116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-09-2218216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-09-2318316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,0090,0022180,00
2009-09-2418416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,0090,0033270,00
2009-09-2518516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO89,9089,003161.438,40
2009-09-2818616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO87,3087,002121.047,60
2009-09-2918716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO89,0089,003504.450,00
2009-09-3018816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-10-0118916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO87,0087,001187,00
2009-10-0219016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO87,0087,0019783,00
2009-10-0519116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,0585,001185,05
2009-10-0619216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,0585,0041048.845,20
2009-10-0719316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,0585,00320017.010,00
2009-10-0819416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,0585,00429224.834,60
2009-10-0919516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO84,0084,00360050.400,00
2009-10-1219616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO83,0583,00543836.375,90
2009-10-1319716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO83,0583,007352.906,75
2009-10-1419816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,1085,001161.361,60
2009-10-1519916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,3585,0013256,05
2009-10-1620016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO86,0086,0025430,00
2009-10-1920116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO89,7089,004252.242,50
2009-10-2020216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO86,1586,006342.929,10
2009-10-2120316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO86,1586,00422719.556,05
2009-10-2220416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-10-2320516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO86,1586,001201.723,00
2009-10-2620616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO84,0084,0027588,00
2009-10-2720716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-10-2820816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-10-2920916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO84,0084,0015420,00
2009-10-3021016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-11-0221116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-11-0321216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO82,0082,0013246,00
2009-11-0421316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-11-0521416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO84,9084,002504.245,00
2009-11-0621516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO83,0083,001183,00
2009-11-0921616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-11-1021716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO81,0081,001181,00
2009-11-1121816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO79,8579,001179,85
2009-11-1221916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO77,6077,00411853,60
2009-11-1322016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO79,9079,0024319,60
2009-11-1622116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-11-1722216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO78,1078,0026468,60
2009-11-1822316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-11-1922416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-11-2022516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-11-2322616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO78,2078,0024312,80
2009-11-2422716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO78,0078,00420315.834,00
2009-11-2522816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO77,0077,006453.465,00
2009-11-2622916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO74,7074,0023224,10
2009-11-2723016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-11-3023116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO75,3075,00210753,00
2009-12-0123216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-12-0223316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-12-0323416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO75,3075,002463.463,80
2009-12-0423516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-12-0723616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO75,0575,001175,05
2009-12-0823716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO76,0076,0029684,00
2009-12-0923816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-12-1023916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-12-1124016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO77,0077,002503.850,00
2009-12-1424116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO79,2079,003372.930,40
2009-12-1524216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO79,3079,003352.775,50
2009-12-1624316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO74,5074,0017521,50
2009-12-1724416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2009-12-1824516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO76,7576,004151.151,25
2009-12-2124616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO79,0579,0031058.300,25
2009-12-2224716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO76,7576,001176,75
2009-12-2324816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO75,0075,004826.150,00
2009-12-2824916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO77,2577,003181.390,50
2009-12-2925016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO78,3078,005413.210,30
2009-12-3025116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO79,9079,007503.995,00
2010-01-0425216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO82,0082,00210820,00
2010-01-05216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO84,5084,005574.816,50
2010-01-06316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,0085,0015425,00
2010-01-07416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO89,7589,002302.692,50
2010-01-08516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO88,0088,003302.640,00
2010-01-11616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO89,1089,001867.662,60
2010-01-12716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-01-13816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO91,7091,004504.585,00
2010-01-14916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO87,0087,00437032.190,00
2010-01-151016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-01-181116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO88,9088,005504.445,00
2010-01-191216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO88,9088,003302.667,00
2010-01-201316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-01-211416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO86,0086,001186,00
2010-01-221516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-01-251616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO86,1086,0029774,90
2010-01-261716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-01-271816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO83,6083,00353044.308,00
2010-01-281916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-01-292016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO84,1084,0035420,50
2010-02-012116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO84,0084,00158449.056,00
2010-02-022216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO84,2084,003252.105,00
2010-02-032316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO86,5086,0033259,50
2010-02-042416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO88,0088,004282.464,00
2010-02-052516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO88,5088,005121.062,00
2010-02-092616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,0590,00511510.355,75
2010-02-102716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO87,3587,00639434.415,90
2010-02-112816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,0090,005302.700,00
2010-02-122916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO91,9091,003201.838,00
2010-02-153016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-02-163116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO91,5091,00210915,00
2010-02-173216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO93,4093,0081009.340,00
2010-02-183316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO93,7093,00620519.208,50
2010-02-193416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO92,0092,004494.508,00
2010-02-223516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO94,5094,002504.725,00
2010-02-233616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO95,5095,00324523.397,50
2010-02-243716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO97,3097,004807.784,00
2010-02-253816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO97,3097,003706.811,00
2010-02-263916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO99,9099,004919.090,90
2010-03-014016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO102,00102,004717.242,00
2010-03-024116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO99,0099,005535.247,00
2010-03-034216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO99,0099,0026594,00
2010-03-044316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO95,0095,00642039.900,00
2010-03-054416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO94,9594,0015474,75
2010-03-084516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-03-094616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-03-104716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO96,0096,003302.880,00
2010-03-114816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO98,0098,0013294,00
2010-03-124916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-03-155016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-03-165116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-03-175216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-03-185316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO97,9597,007232.252,85
2010-03-195416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO97,9597,004666.464,70
2010-03-225516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-03-235616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-03-245716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-03-255816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO92,0092,003262.392,00
2010-03-265916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO89,2589,0013267,75
2010-03-296016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO91,9091,001302.757,00
2010-03-306116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,0090,0014360,00
2010-03-316216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-04-016316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,1090,00552347.122,30
2010-04-066416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-04-076516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,2590,008837.490,75
2010-04-086616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,2590,0037631,75
2010-04-096716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,0090,001221.980,00
2010-04-126816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,0090,002272.430,00
2010-04-136916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-04-147016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO89,0089,0014356,00
2010-04-157116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO89,0089,004242.136,00
2010-04-167216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-04-197316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO86,5586,0036519,30
2010-04-207416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO84,0584,00110840,50
2010-04-217516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO84,2584,004161.348,00
2010-04-227616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO84,1084,002201.682,00
2010-04-237716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-04-267816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO84,7084,0013254,10
2010-04-287916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO88,2088,0025441,00
2010-04-298016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-04-308116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-05-038216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,6085,003403.424,00
2010-05-048316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-05-058416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,6085,00311941,60
2010-05-068516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO83,1083,004887.312,80
2010-05-078616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,6085,0013256,80
2010-05-108716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-05-118816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO86,0086,0035430,00
2010-05-128916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-05-139016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,0085,0015425,00
2010-05-149116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-05-179216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO83,2083,003201.664,00
2010-05-189316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO83,5083,0015417,50
2010-05-199416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-05-209516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,0085,0012170,00
2010-05-219616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-05-249716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,1085,0061008.510,00
2010-05-259816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,0085,004665.610,00
2010-05-269916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,0085,003514.335,00
2010-05-2710016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-05-2810116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-05-3110216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-06-0110316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,5085,001185,50
2010-06-0210416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-06-0310516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,5085,0037598,50
2010-06-0410616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,5085,005242.052,00
2010-06-0710716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO86,0086,001186,00
2010-06-0810816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,7085,002252.142,50
2010-06-0910916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-06-1011016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-06-1111116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO87,1087,001187,10
2010-06-1411216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO87,1087,001242.090,40
2010-06-1511316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-06-1611416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO88,0088,0013264,00
2010-06-1711516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-06-1811616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-06-2111716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO88,0088,0039792,00
2010-06-2211816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO88,2088,0047617,40
2010-06-2311916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO88,3588,004242.120,40
2010-06-2412016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-06-2812116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO86,1086,004161.377,60
2010-06-2912216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO88,1088,003191.673,90
2010-06-3012316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO87,5087,003484.200,00
2010-07-0112416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO86,0586,0024344,20
2010-07-0212516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO88,1088,003292.554,90
2010-07-0512616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-07-0612716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-07-0712816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO84,1084,003363.027,60
2010-07-0812916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO83,0083,001183,00
2010-07-0913016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO83,3083,0031008.330,00
2010-07-1213116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO83,6083,001183,60
2010-07-1313216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO83,6083,0034334,40
2010-07-1413316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-07-1513416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO84,5084,001184,50
2010-07-1613516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-07-1913616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,0085,002171.445,00
2010-07-2013716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,0085,005897.565,00
2010-07-2113816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO83,6083,0013250,80
2010-07-2213916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,0085,00631226.520,00
2010-07-2314016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-07-2614116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,1085,0038680,80
2010-07-2714216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO86,0086,0012172,00
2010-07-2814316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,0085,00433128.135,00
2010-07-2914416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,1085,0013255,30
2010-07-3014516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO83,0083,0023249,00
2010-08-0214616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-08-0314716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO83,2083,00512310.233,60
2010-08-0414816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-08-0514916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-08-0615016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,0085,006635.355,00
2010-08-0915116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-08-1015216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO86,0086,0013258,00
2010-08-1115316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-08-1215416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-08-1315516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-08-1615616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,0085,001564.760,00
2010-08-1715716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,0085,002605.100,00
2010-08-1815816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-08-1915916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,0085,0039765,00
2010-08-2025316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-08-2325416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-08-2425516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-08-2525616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO86,0086,003504.300,00
2010-08-2625716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-08-2725816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-08-3025916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-08-3126016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-09-0126116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO84,0084,002201.680,00
2010-09-0226216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO86,0086,006816.966,00
2010-09-0326316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-09-0626416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO84,1084,0034336,40
2010-09-0726516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO84,0084,0013252,00
2010-09-0826616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO84,0084,0012168,00
2010-09-0926716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO84,6084,002221.861,20
2010-09-1026816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO88,0088,004342.992,00
2010-09-1326916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-09-1427016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO86,5086,006564.844,00
2010-09-1527116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-09-1627216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-09-1727316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,9585,003201.719,00
2010-09-2027416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO82,1082,001182,10
2010-09-2127516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO84,5084,004252.112,50
2010-09-2227616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,5085,00511910.174,50
2010-09-2327716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,0585,003544.592,70
2010-09-2427816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,2085,0012170,40
2010-09-2727916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,0085,0034340,00
2010-09-2828016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO85,0085,001185,00
2010-09-2928116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-09-3028216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO86,1586,003443.790,60
2010-10-0128316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO88,5088,00422219.647,00
2010-10-0428416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-10-0528516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO88,5088,005665.841,00
2010-10-0628616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO88,6588,00311975,15
2010-10-0728716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-10-0828816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO86,0086,006423.612,00
2010-10-1128916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-10-1229016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-10-1329116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO86,0086,003433.698,00
2010-10-1429216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO88,4088,004726.364,80
2010-10-1529316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO88,4088,00515013.260,00
2010-10-1829416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-10-1929516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-10-2029616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO89,1089,00617415.503,40
2010-10-2129716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO89,0089,0012178,00
2010-10-2229816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO89,0089,002312.759,00
2010-10-2529916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO87,0087,0013261,00
2010-10-2630016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO87,1587,003363.137,40
2010-10-2730116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-10-2830216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO88,0088,00744539.160,00
2010-10-2930316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,0090,0071069.540,00
2010-11-0230416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-11-0330516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO92,6092,002111.018,60
2010-11-0430616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO94,0094,002555.170,00
2010-11-0530716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO96,8096,003403.872,00
2010-11-0830816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO94,5094,002131.228,50
2010-11-0930916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO94,0094,003201.880,00
2010-11-1031016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-11-1131116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-11-1231216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO94,0094,003524.888,00
2010-11-1531316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-11-1631416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO94,0094,004847.896,00
2010-11-1731516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO94,0094,003262.444,00
2010-11-1831616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO94,0094,001194,00
2010-11-1931716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO94,0094,0013282,00
2010-11-2231816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO95,0095,002262.470,00
2010-11-2331916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO94,0094,0038752,00
2010-11-2432016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO94,0094,002767.144,00
2010-11-2532116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO97,8097,00422522.005,00
2010-11-2632216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO95,0095,0015475,00
2010-11-2932316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-11-3032416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,0090,00552547.250,00
2010-12-0132516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO0,000,00000,00
2010-12-0232616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,1090,0028720,80
2010-12-0632716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,100,00000,00
2010-12-0732816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO89,800,001201.796,00
2010-12-0832916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO92,000,00415113.892,00
2010-12-0933016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO92,000,0026552,00
2010-12-1033116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO92,000,00000,00
2010-12-1333216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO92,000,0013276,00
2010-12-1433316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO92,000,005504.600,00
2010-12-1533416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO92,000,00000,00
2010-12-1633516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO92,000,00511010.120,00
2010-12-1733616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,010,0026540,06
2010-12-2033716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,050,0013270,15
2010-12-2133816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,050,00000,00
2010-12-2233916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,100,0026540,60
2010-12-2734116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,010,001190,01
2010-12-2834216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO97,000,0051009.700,00
2010-12-2934316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO95,000,0013285,00
2010-12-3034416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO93,100,0015465,50
2011-01-03116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO93,100,00000,00
2011-01-04216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO98,000,006828.036,00
2011-01-05316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO97,900,00831831.132,20
2011-01-06416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO97,000,0019873,00
2011-01-07516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO97,000,00000,00
2011-01-10616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO95,000,0036570,00
2011-01-11716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO98,000,00451049.980,00
2011-01-12816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO96,100,001196,10
2011-01-13916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO97,000,00611010.670,00
2011-01-141016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO98,000,001212.058,00
2011-01-171116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO96,000,0022192,00
2011-01-181216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO96,000,0012192,00
2011-01-191316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO94,010,004464.324,46
2011-01-201416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO94,000,00310940,00
2011-01-211516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,210,0022180,42
2011-01-241616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,200,0024360,80
2011-01-251716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,200,003332.976,60
2011-01-261816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,200,00210902,00
2011-01-271916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,200,00000,00
2011-01-282016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,500,001272.443,50
2011-01-312116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO91,100,0029819,90
2011-02-012216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO94,000,003312.914,00
2011-02-022316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO92,000,002121.104,00
2011-02-032416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO92,500,0015462,50
2011-02-042516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO93,000,004161.488,00
2011-02-072616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO92,500,0015462,50
2011-02-092716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO92,500,004181.665,00
2011-02-102816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO92,500,0015462,50
2011-02-112916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO91,000,003676.097,00
2011-02-143016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO92,000,0041079.844,00
2011-02-153116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO92,620,00715314.170,86
2011-02-163216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO92,520,002211.942,92
2011-02-173316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,200,005908.118,00
2011-02-183416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO91,910,008383.492,58
2011-02-213516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,250,00310902,50
2011-02-223616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO91,900,003111.010,90
2011-02-233716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO91,000,001191,00
2011-02-243816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO91,200,0048729,60
2011-02-253916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO91,000,004494.459,00
2011-02-284016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO93,000,001193,00
2011-03-014116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO93,000,004201.860,00
2011-03-024216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO93,010,004322.976,32
2011-03-034316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO93,050,001193,05
2011-03-044416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO98,000,008545.292,00
2011-03-074516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO98,000,005333.234,00
2011-03-084616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO100,000,002161.600,00
2011-03-094716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO99,990,0035499,95
2011-03-104816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO100,000,004101.000,00
2011-03-114916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO100,050,002101.000,50
2011-03-145016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO105,000,005363.780,00
2011-03-155116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO106,000,002101.060,00
2011-03-165216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO105,000,006333.465,00
2011-03-175316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO105,100,0025525,50
2011-03-185416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO106,050,002222.333,10
2011-03-215516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO105,000,00310711.235,00
2011-03-225616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO105,000,004151.575,00
2011-03-235716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO104,700,003404.188,00
2011-03-255916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO105,500,00520021.100,00
2011-03-286016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO106,000,0024424,00
2011-03-296116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO106,000,0012212,00
2011-03-306216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO105,500,0011105,50
2011-03-316316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO105,550,0013316,65
2011-04-016416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO105,500,004202.110,00
2011-04-046516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO104,900,00517218.042,80
2011-04-056616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO105,000,00315015.750,00
2011-04-066716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO103,100,0011103,10
2011-04-076816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO100,100,0039900,90
2011-04-086916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO104,000,002858.840,00
2011-04-117016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO103,850,00314214.746,70
2011-04-127116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO104,000,00514014.560,00
2011-04-137216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO104,000,00000,00
2011-04-147316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO104,000,006555.720,00
2011-04-157416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO102,000,0026612,00
2011-04-187516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO102,000,0023306,00
2011-04-197616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO99,000,005858.415,00
2011-04-207716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO100,000,0023300,00
2011-04-217816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO100,000,003353.500,00
2011-04-267916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO101,000,0016606,00
2011-04-288016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO101,000,00000,00
2011-04-298116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO101,000,0023303,00
2011-05-038216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO101,000,0011101,00
2011-05-048316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO101,000,00000,00
2011-05-058416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO101,000,004161.616,00
2011-05-068516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO101,000,00000,00
2011-05-098616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO102,050,0024408,20
2011-05-108716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO102,100,003363.675,60
2011-05-118816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO102,550,003181.845,90
2011-05-128916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO102,550,00000,00
2011-05-139016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO102,550,0011102,55
2011-05-169116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO102,550,00000,00
2011-05-179216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO102,700,005161.643,20
2011-05-189316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO104,000,003232.392,00
2011-05-199416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO104,000,006363.744,00
2011-05-209516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO104,000,003363.744,00
2011-05-239616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO104,000,005656.760,00
2011-05-249716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO104,000,003252.600,00
2011-05-259816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO104,000,004414.264,00
2011-05-269916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO104,000,002101.040,00
2011-05-2710016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO104,400,00317718.478,80
2011-05-3010116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO105,050,002373.886,85
2011-05-3110216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO106,000,002111.166,00
2011-06-0110316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO104,000,004545.616,00
2011-06-0210416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO104,000,0029936,00
2011-06-0310516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO104,000,00000,00
2011-06-0610616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO104,000,0036624,00
2011-06-0710716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO104,000,00000,00
2011-06-0810816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO105,100,001202.102,00
2011-06-0910916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO105,100,00000,00
2011-06-1011016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO106,500,002121.278,00
2011-06-1311116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO105,050,0015525,25
2011-06-1411216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO105,050,00000,00
2011-06-1511316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO106,500,0026639,00
2011-06-1611416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO106,500,00215015.975,00
2011-06-1711516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO106,500,00000,00
2011-06-2011616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO106,500,00000,00
2011-06-2111716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO106,500,00630732.695,50
2011-06-2211816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO108,600,00554959.621,40
2011-06-2311916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO107,000,00333235.524,00
2011-06-2412016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO107,000,00000,00
2011-06-2712116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO108,000,00665670.848,00
2011-06-2812216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO108,100,00352656.860,60
2011-06-2912316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO112,500,005768.550,00
2011-06-3012416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO112,500,00000,00
2011-07-0112516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO112,000,0033336,00
2011-07-0412616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO112,000,00000,00
2011-07-0512716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO105,000,0011105,00
2011-07-0612816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO105,000,004242.520,00
2011-07-0712916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO105,100,0047735,70
2011-07-0813016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO105,100,0011105,10
2011-07-1113116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO105,100,00000,00
2011-07-1213216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO113,000,00350757.291,00
2011-07-1313316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO113,000,00000,00
2011-07-1413416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO113,000,00000,00
2011-07-1513516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO100,000,0011100,00
2011-07-1813616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO100,000,00000,00
2011-07-1913716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO100,000,0014400,00
2011-07-2013816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO102,150,0026612,90
2011-07-2113916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO110,000,0024440,00
2011-07-2214016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO110,000,00000,00
2011-07-2514116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO110,000,00000,00
2011-07-2614216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO110,000,00000,00
2011-07-2714316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO105,000,001111.155,00
2011-07-2814416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO105,000,00000,00
2011-07-2914516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO105,000,0014420,00
2011-08-0114616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO105,000,00000,00
2011-08-0214716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO104,000,00411612.064,00
2011-08-0314816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO104,000,00000,00
2011-08-0414916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO104,000,00000,00
2011-08-0515016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO104,000,00000,00
2011-08-0815116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO104,000,00000,00
2011-08-0915216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO104,000,00000,00
2011-08-1015316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO103,000,005353.605,00
2011-08-1115416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO103,000,00000,00
2011-08-1215516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO100,000,0011100,00
2011-08-1615616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO100,000,00000,00
2011-08-1715716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO100,000,0011100,00
2011-08-1815816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO100,000,00000,00
2011-08-1915916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO100,000,002434.300,00
2011-08-2216016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO100,000,0028800,00
2011-08-2316116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO100,000,00000,00
2011-08-2416216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO99,900,001199,90
2011-08-2516316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO99,900,001199,90
2011-08-2616416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO96,980,0037678,86
2011-08-2916516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO96,980,00000,00
2011-08-3016616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO96,980,00000,00
2011-08-3116716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO96,500,0012193,00
2011-09-0116816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO97,000,0035485,00
2011-09-0216916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO97,000,00000,00
2011-09-0517016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO97,000,0013291,00
2011-09-0617116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO92,010,006343.128,34
2011-09-0717216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO92,010,00000,00
2011-09-0817316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO92,010,00000,00
2011-09-0917416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO93,000,006756.975,00
2011-09-1217516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO93,000,0012186,00
2011-09-1317616-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO93,000,00000,00
2011-09-1417716-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,000,001190,00
2011-09-1517816-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO90,000,00000,00
2011-09-1617916-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO82,800,00211910,80
2011-09-1918016-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO82,000,003141.148,00
2011-09-2018116-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO82,000,00000,00
2011-09-2118216-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO82,000,0025410,00
2011-09-2218316-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO82,000,00000,00
2011-09-2318416-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO82,000,00000,00
2011-09-2618516-Trg delnic-standardna kotacijaC, redne delnice, v EURZTOGSI0031108440?ITO82,000,00515412.628,00