Comparing Back to the side-by-side chart ↗
Nova Ljubljanska Banka d.d. (NLBR.VI) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 224.00 | 224.00 | 224.00 | 224.00 | +0.45% | 0 |
| 2026-10-15 | 224.00 | 224.00 | 222.00 | 223.00 | +0.45% | 0 |
| 2026-10-14 | 223.00 | 223.00 | 222.00 | 222.00 | -0.45% | 0 |
| 2026-10-13 | 223.00 | 224.00 | 223.00 | 223.00 | -0.45% | 0 |
| 2026-10-12 | 227.00 | 227.00 | 224.00 | 224.00 | -1.32% | 0 |
| 2026-10-09 | 228.00 | 228.00 | 227.00 | 227.00 | +0.00% | 0 |
| 2026-10-08 | 229.00 | 229.00 | 227.00 | 227.00 | -1.73% | 0 |
| 2026-10-07 | 228.00 | 231.00 | 228.00 | 231.00 | +1.32% | 0 |
| 2026-10-06 | 229.00 | 229.00 | 228.00 | 228.00 | -0.44% | 0 |
| 2026-10-05 | 229.00 | 229.00 | 228.00 | 229.00 | +0.44% | 0 |
| 2026-10-02 | 228.00 | 229.00 | 227.00 | 228.00 | +0.00% | 0 |
| 2026-10-01 | 226.00 | 228.00 | 226.00 | 228.00 | +0.00% | 0 |
| 2026-09-30 | 227.00 | 228.00 | 227.00 | 228.00 | +0.00% | 0 |
| 2026-09-29 | 227.00 | 228.00 | 227.00 | 228.00 | +0.44% | 0 |
| 2026-09-28 | 227.00 | 227.00 | 227.00 | 227.00 | -0.87% | 0 |
| 2026-09-25 | 227.00 | 229.00 | 227.00 | 229.00 | +0.44% | 0 |
| 2026-09-24 | 227.00 | 228.00 | 226.00 | 228.00 | +0.88% | 0 |
| 2026-09-23 | 227.00 | 227.00 | 226.00 | 226.00 | -1.31% | 0 |
| 2026-09-22 | 226.00 | 229.00 | 226.00 | 229.00 | +0.44% | 0 |
| 2026-09-21 | 229.00 | 229.00 | 226.00 | 228.00 | +0.00% | 75 |
| 2026-09-18 | 226.00 | 228.00 | 226.00 | 228.00 | +0.00% | 0 |
| 2026-09-17 | 226.00 | 228.00 | 226.00 | 228.00 | +0.88% | 0 |
| 2026-09-16 | 224.00 | 226.00 | 224.00 | 226.00 | +0.00% | 0 |
| 2026-09-15 | 225.00 | 226.00 | 224.00 | 226.00 | +0.44% | 0 |
| 2026-09-14 | 223.00 | 225.00 | 223.00 | 225.00 | -0.44% | 0 |
| 2026-09-11 | 225.00 | 226.00 | 224.00 | 226.00 | +0.44% | 0 |
| 2026-09-10 | 224.00 | 225.00 | 224.00 | 225.00 | +0.45% | 0 |
| 2026-09-09 | 222.00 | 224.00 | 222.00 | 224.00 | -0.44% | 0 |
| 2026-09-08 | 225.00 | 225.00 | 224.00 | 225.00 | +0.00% | 0 |
| 2026-09-07 | 227.00 | 227.00 | 224.00 | 225.00 | -1.75% | 0 |
| 2026-09-04 | 227.00 | 229.00 | 227.00 | 229.00 | +0.44% | 0 |
| 2026-09-03 | 228.00 | 228.00 | 227.00 | 228.00 | +0.00% | 0 |
| 2026-09-02 | 229.00 | 229.00 | 227.00 | 228.00 | -0.44% | 0 |
| 2026-09-01 | 228.00 | 229.00 | 225.00 | 229.00 | +0.44% | 0 |
| 2026-08-31 | 230.00 | 230.00 | 227.00 | 228.00 | -0.87% | 0 |
| 2026-08-28 | 229.00 | 230.00 | 228.00 | 230.00 | +0.44% | 0 |
| 2026-08-27 | 229.00 | 229.00 | 228.00 | 229.00 | +0.00% | 0 |
| 2026-08-26 | 231.00 | 231.00 | 228.00 | 229.00 | -0.87% | 0 |
| 2026-08-25 | 230.00 | 231.00 | 229.00 | 231.00 | +0.43% | 0 |
| 2026-08-24 | 228.00 | 230.00 | 228.00 | 230.00 | +0.88% | 0 |
| 2026-08-21 | 229.00 | 229.00 | 228.00 | 228.00 | -0.87% | 0 |
| 2026-08-20 | 230.00 | 230.00 | 229.00 | 230.00 | +0.00% | 0 |
| 2026-08-19 | 229.00 | 230.00 | 229.00 | 230.00 | +0.00% | 0 |
| 2026-08-18 | 229.00 | 230.00 | 229.00 | 230.00 | -0.43% | 0 |
| 2026-08-17 | 229.00 | 231.00 | 229.00 | 231.00 | +0.00% | 0 |
| 2026-08-14 | 230.00 | 231.00 | 230.00 | 231.00 | -0.43% | 0 |
| 2026-08-13 | 232.00 | 232.00 | 232.00 | 232.00 | +0.00% | 0 |
| 2026-08-12 | 232.00 | 232.00 | 231.00 | 232.00 | +1.75% | 0 |
| 2026-08-11 | 225.00 | 228.00 | 225.00 | 228.00 | +0.00% | 0 |
| 2026-08-10 | 226.00 | 228.00 | 226.00 | 228.00 | -1.30% | 0 |
| 2026-08-07 | 229.00 | 231.00 | 226.00 | 231.00 | +0.43% | 0 |
| 2026-08-06 | 232.00 | 232.00 | 230.00 | 230.00 | -1.71% | 0 |
| 2026-08-05 | 234.00 | 234.00 | 234.00 | 234.00 | +0.86% | 0 |
| 2026-08-04 | 234.00 | 234.00 | 232.00 | 232.00 | -2.11% | 0 |
| 2026-08-03 | 232.00 | 237.00 | 232.00 | 237.00 | +1.72% | 0 |
| 2026-07-31 | 229.00 | 234.00 | 229.00 | 233.00 | +1.30% | 0 |
| 2026-07-30 | 230.00 | 237.00 | 230.00 | 230.00 | -0.43% | 0 |
| 2026-07-29 | 230.00 | 231.00 | 230.00 | 231.00 | +0.00% | 0 |
| 2026-07-28 | 230.00 | 231.00 | 230.00 | 231.00 | +0.00% | 0 |
| 2026-07-27 | 232.00 | 232.00 | 231.00 | 231.00 | +0.00% | 0 |
| 2026-07-24 | 229.00 | 231.00 | 229.00 | 231.00 | -1.28% | 0 |
| 2026-07-23 | 229.00 | 234.00 | 229.00 | 234.00 | +1.74% | 0 |
| 2026-07-22 | 227.00 | 230.00 | 227.00 | 230.00 | +1.32% | 0 |
| 2026-07-21 | 228.00 | 228.00 | 225.00 | 227.00 | -0.87% | 0 |
| 2026-07-20 | 229.00 | 232.00 | 229.00 | 229.00 | +0.00% | 0 |
| 2026-07-17 | 228.00 | 229.00 | 228.00 | 229.00 | +0.00% | 0 |
| 2026-07-16 | 225.00 | 231.00 | 225.00 | 229.00 | +0.88% | 0 |
| 2026-07-15 | 228.00 | 228.00 | 226.00 | 227.00 | -1.30% | 0 |
| 2026-07-14 | 229.00 | 230.00 | 228.00 | 230.00 | +0.44% | 0 |
| 2026-07-13 | 229.00 | 229.00 | 228.00 | 229.00 | +0.00% | 0 |
| 2026-07-10 | 227.00 | 230.00 | 227.00 | 229.00 | -0.43% | 0 |
| 2026-07-09 | 233.00 | 233.00 | 226.00 | 230.00 | -0.86% | 3 |
| 2026-07-08 | 232.00 | 232.00 | 231.00 | 232.00 | +0.00% | 0 |
| 2026-07-07 | 233.00 | 233.00 | 232.00 | 232.00 | +0.00% | 0 |
| 2026-07-06 | 230.00 | 232.00 | 228.00 | 232.00 | +1.31% | 0 |
| 2026-07-03 | 226.00 | 229.00 | 226.00 | 229.00 | +0.88% | 0 |
| 2026-07-02 | 227.00 | 227.00 | 226.00 | 227.00 | -0.87% | 0 |
| 2026-07-01 | 224.00 | 229.00 | 224.00 | 229.00 | +2.23% | 0 |
| 2026-06-30 | 220.00 | 224.00 | 219.00 | 224.00 | +3.23% | 0 |
| 2026-06-29 | 225.00 | 225.00 | 217.00 | 217.00 | -3.56% | 0 |
| 2026-06-26 | 225.00 | 227.00 | 225.00 | 225.00 | +0.00% | 0 |
| 2026-06-25 | 225.00 | 225.00 | 224.00 | 225.00 | -2.60% | 0 |
| 2026-06-24 | 227.00 | 231.00 | 223.00 | 231.00 | +1.76% | 0 |
| 2026-06-23 | 230.00 | 230.00 | 226.00 | 227.00 | -0.87% | 0 |
| 2026-06-22 | 234.00 | 234.00 | 229.00 | 229.00 | +0.00% | 0 |
| 2026-06-19 | 231.00 | 231.00 | 228.00 | 229.00 | -2.55% | 0 |
| 2026-06-18 | 236.00 | 236.00 | 233.00 | 235.00 | -0.42% | 0 |
| 2026-06-17 | 235.00 | 236.00 | 235.00 | 236.00 | +0.43% | 0 |
| 2026-06-16 | 234.00 | 235.00 | 234.00 | 235.00 | -0.42% | 0 |
| 2026-06-15 | 230.00 | 236.00 | 230.00 | 236.00 | +2.61% | 0 |
| 2026-06-12 | 238.00 | 238.00 | 230.00 | 230.00 | +0.88% | 0 |
| 2026-06-11 | 229.00 | 229.00 | 226.00 | 228.00 | -0.87% | 0 |
| 2026-06-10 | 229.00 | 230.00 | 229.00 | 230.00 | +0.00% | 0 |
| 2026-06-09 | 228.00 | 230.00 | 228.00 | 230.00 | +0.88% | 0 |
| 2026-06-08 | 228.00 | 228.00 | 228.00 | 228.00 | +0.88% | 0 |
| 2026-06-05 | 222.00 | 226.00 | 222.00 | 226.00 | +0.89% | 0 |
| 2026-06-04 | 223.00 | 224.00 | 223.00 | 224.00 | -1.75% | 0 |
| 2026-06-03 | 223.00 | 228.00 | 223.00 | 228.00 | +1.79% | 0 |
| 2026-06-02 | 223.00 | 227.00 | 223.00 | 224.00 | +0.45% | 0 |
| 2026-06-01 | 223.00 | 223.00 | 223.00 | 223.00 | +0.45% | 0 |
| 2026-05-29 | 222.00 | 223.00 | 222.00 | 222.00 | -0.89% | 0 |
| 2026-05-28 | 223.00 | 224.00 | 220.00 | 224.00 | +0.00% | 0 |
| 2026-05-27 | 222.00 | 225.00 | 222.00 | 224.00 | +0.45% | 0 |
| 2026-05-26 | 224.00 | 224.00 | 223.00 | 223.00 | -2.62% | 0 |
| 2026-05-25 | 225.00 | 229.00 | 225.00 | 229.00 | +1.33% | 0 |
| 2026-05-22 | 228.00 | 229.00 | 226.00 | 226.00 | +0.89% | 0 |
| 2026-05-21 | 224.00 | 224.00 | 224.00 | 224.00 | +0.45% | 0 |
| 2026-05-20 | 229.00 | 229.00 | 221.00 | 223.00 | -1.33% | 10 |
| 2026-05-19 | 227.00 | 227.00 | 225.00 | 226.00 | -0.88% | 0 |
| 2026-05-18 | 228.00 | 228.00 | 227.00 | 228.00 | -0.44% | 0 |
| 2026-05-15 | 230.00 | 230.00 | 229.00 | 229.00 | +0.00% | 0 |
| 2026-05-14 | 228.00 | 229.00 | 228.00 | 229.00 | +0.88% | 0 |
| 2026-05-13 | 228.00 | 228.00 | 226.00 | 227.00 | -0.44% | 0 |
| 2026-05-12 | 228.00 | 228.00 | 227.00 | 228.00 | -0.44% | 0 |
| 2026-05-11 | 228.00 | 230.00 | 228.00 | 229.00 | +0.44% | 0 |
| 2026-05-08 | 225.00 | 228.00 | 225.00 | 228.00 | +0.00% | 0 |
| 2026-05-07 | 227.00 | 228.00 | 225.00 | 228.00 | +0.44% | 0 |
| 2026-05-06 | 230.00 | 230.00 | 227.00 | 227.00 | +0.00% | 37 |
| 2026-05-05 | 229.00 | 229.00 | 226.00 | 227.00 | -0.87% | 0 |
| 2026-05-04 | 226.00 | 229.00 | 226.00 | 229.00 | +0.88% | 0 |
| 2026-04-30 | 230.00 | 230.00 | 227.00 | 227.00 | -0.87% | 0 |
| 2026-04-29 | 224.00 | 229.00 | 224.00 | 229.00 | +2.23% | 0 |
| 2026-04-28 | 229.00 | 229.00 | 224.00 | 224.00 | -2.18% | 0 |
| 2026-04-27 | 229.00 | 229.00 | 229.00 | 229.00 | +0.00% | 0 |
| 2026-04-24 | 229.00 | 230.00 | 229.00 | 229.00 | -0.87% | 0 |
| 2026-04-23 | 230.00 | 231.00 | 230.00 | 231.00 | -0.43% | 0 |
| 2026-04-22 | 230.00 | 232.00 | 230.00 | 232.00 | +0.43% | 0 |
| 2026-04-21 | 233.00 | 233.00 | 231.00 | 231.00 | -0.86% | 0 |
| 2026-04-20 | 231.00 | 233.00 | 230.00 | 233.00 | +0.87% | 0 |
| 2026-04-17 | 236.00 | 236.00 | 230.00 | 231.00 | -2.12% | 0 |
| 2026-04-16 | 236.00 | 236.00 | 235.00 | 236.00 | +0.00% | 0 |
| 2026-04-15 | 233.00 | 236.00 | 233.00 | 236.00 | +0.85% | 0 |
| 2026-04-14 | 227.00 | 234.00 | 227.00 | 234.00 | +2.63% | 0 |
| 2026-04-13 | 228.00 | 228.00 | 227.00 | 228.00 | -0.44% | 0 |
| 2026-04-10 | 226.00 | 229.00 | 226.00 | 229.00 | +4.09% | 0 |
| 2026-04-09 | 216.00 | 220.00 | 216.00 | 220.00 | +1.85% | 0 |
| 2026-04-08 | 216.00 | 216.00 | 215.00 | 216.00 | +3.35% | 0 |
| 2026-04-07 | 212.00 | 212.00 | 209.00 | 209.00 | +0.00% | 0 |
| 2026-04-02 | 211.00 | 211.00 | 209.00 | 209.00 | -1.88% | 0 |
| 2026-04-01 | 213.00 | 213.00 | 212.00 | 213.00 | +2.40% | 0 |
| 2026-03-31 | 208.00 | 209.00 | 208.00 | 208.00 | -0.48% | 0 |
| 2026-03-30 | 211.00 | 211.00 | 209.00 | 209.00 | -0.95% | 0 |
| 2026-03-27 | 214.00 | 214.00 | 210.00 | 211.00 | -0.94% | 0 |
| 2026-03-26 | 214.00 | 214.00 | 212.00 | 213.00 | +0.47% | 0 |
| 2026-03-25 | 211.00 | 215.00 | 211.00 | 212.00 | +0.47% | 20 |
| 2026-03-24 | 210.00 | 211.00 | 210.00 | 211.00 | +0.96% | 0 |
| 2026-03-23 | 211.00 | 211.00 | 207.00 | 209.00 | -0.95% | 0 |
| 2026-03-20 | 213.00 | 213.00 | 210.00 | 211.00 | -1.86% | 0 |
| 2026-03-19 | 217.00 | 217.00 | 214.00 | 215.00 | +0.47% | 0 |
| 2026-03-18 | 214.00 | 216.00 | 214.00 | 214.00 | -1.38% | 0 |
| 2026-03-17 | 213.00 | 217.00 | 213.00 | 217.00 | +1.88% | 0 |
| 2026-03-16 | 212.00 | 213.00 | 212.00 | 213.00 | -0.93% | 0 |
| 2026-03-13 | 214.00 | 215.00 | 211.00 | 215.00 | +0.47% | 0 |
| 2026-03-12 | 215.00 | 215.00 | 213.00 | 214.00 | -1.38% | 0 |
| 2026-03-11 | 217.00 | 218.00 | 217.00 | 217.00 | +0.00% | 0 |
| 2026-03-10 | 208.00 | 218.00 | 208.00 | 217.00 | +4.33% | 0 |
| 2026-03-09 | 208.00 | 208.00 | 204.00 | 208.00 | — | 0 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 4월 (+6.57%). 가장 약한 달: 8월 (-3.80%). 일별 데이터 1년치(2026–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Nova Ljubljanska Banka d.d. (NLBR.VI)의 최근 종가는 얼마입니까?
2026-10-16 기준 224.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
NLBR.VI의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 238.00, 최저 204.00 (2026-10-16 기준).
Nova Ljubljanska Banka d.d.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 NLBR.VI의 가장 강한 달은 4월(평균 +6.57%), 가장 약한 달은 8월(평균 -3.80%)였습니다. 일별 데이터 1년치(2026–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
1년(2026–2026). Closelook 데이터 레이크의 일봉 157개로 계산.