Logistea AB (LOGIa)

LOGIa
🏛️ 스웨덴 →
15.25
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 15.10 15.55 15.10 15.55 0.0M
2024-12-27 15.20 15.35 15.20 15.35 0.0M
2024-12-23 15.10 15.10 15.00 15.00 0.0M
2024-12-20 15.05 15.10 15.00 15.10 0.0M
2024-12-19 15.50 15.50 15.05 15.05 0.0M
2024-12-18 15.10 15.55 15.10 15.50 0.0M
2024-12-17 15.40 15.45 15.20 15.45 0.0M
2024-12-16 15.45 15.45 15.35 15.40 0.0M
2024-12-13 15.15 15.45 15.15 15.45 0.0M
2024-12-12 14.60 14.60 14.60 14.60 0.0M
2024-12-11 15.00 15.00 14.70 14.80 0.0M
2024-12-10 15.05 15.10 15.05 15.10 0.0M
2024-12-09 15.45 15.45 15.00 15.00 0.0M
2024-12-06 15.40 15.40 15.40 15.40 0.0M
2024-12-05 15.45 15.45 15.45 15.45 0.0M
2024-12-04 15.55 15.55 15.30 15.40 0.0M
2024-12-03 15.35 15.55 15.35 15.55 0.0M
2024-12-02 15.30 15.35 15.30 15.35 0.0M
2024-11-29 15.15 15.15 15.00 15.15 0.0M
2024-11-28 15.00 15.15 15.00 15.15 0.0M
2024-11-27 14.70 15.00 14.70 15.00 0.0M
2024-11-26 14.75 14.80 14.75 14.75 0.0M
2024-11-25 14.50 14.75 14.50 14.75 0.0M
2024-11-22 15.00 15.00 14.40 14.50 0.0M
2024-11-21 14.10 14.85 14.10 14.85 0.0M
2024-11-20 15.00 15.00 14.85 14.85 0.0M
2024-11-19 15.10 15.10 15.00 15.00 0.0M
2024-11-18 15.00 15.20 15.00 15.20 0.0M
2024-11-15 15.10 15.10 15.00 15.00 0.0M
2024-11-14 15.00 15.05 15.00 15.05 0.0M
2024-11-13 15.80 15.80 15.00 15.00 0.0M
2024-11-12 15.50 15.50 15.05 15.40 0.0M
2024-11-11 15.90 15.90 15.70 15.70 0.0M
2024-11-08 15.50 16.00 15.50 15.90 0.0M
2024-11-07 14.25 15.20 14.25 15.20 0.0M
2024-11-06 14.60 15.00 14.60 15.00 0.0M
2024-11-05 15.00 15.05 15.00 15.05 0.0M
2024-11-04 15.55 15.55 15.10 15.45 0.0M
2024-11-01 15.70 15.70 15.65 15.65 0.0M
2024-10-31 15.50 16.00 15.50 15.70 0.0M
2024-10-30 15.30 15.50 15.30 15.50 0.0M
2024-10-29 15.90 15.90 15.00 15.35 0.0M
2024-10-28 16.30 16.30 15.90 15.90 0.1M
2024-10-25 16.25 16.30 16.25 16.30 0.0M
2024-10-24 16.20 16.25 16.20 16.25 0.0M
2024-10-23 16.25 16.25 16.20 16.20 0.0M
2024-10-22 16.60 16.60 16.10 16.20 0.0M
2024-10-21 16.75 16.75 16.60 16.60 0.0M
2024-10-18 16.15 16.80 16.15 16.70 0.0M
2024-10-17 16.25 17.00 16.25 17.00 0.0M
2024-10-16 16.75 16.75 16.15 16.20 0.0M
2024-10-15 17.20 17.20 16.75 16.75 0.0M
2024-10-14 16.65 17.00 16.65 16.75 0.0M
2024-10-11 16.60 17.15 16.60 16.60 0.0M
2024-10-10 17.35 17.35 16.50 17.20 0.0M
2024-10-09 17.30 17.35 17.30 17.35 0.0M
2024-10-08 16.85 17.30 16.85 17.30 0.0M
2024-10-07 17.60 17.60 16.85 16.85 0.0M
2024-10-04 17.60 17.60 17.35 17.50 0.0M
2024-10-03 17.55 17.55 17.45 17.45 0.0M
2024-10-02 17.65 17.65 17.00 17.55 0.0M
2024-10-01 17.85 17.85 17.65 17.65 0.0M
2024-09-30 17.30 17.85 17.30 17.85 0.0M
2024-09-27 17.45 17.45 17.10 17.30 0.0M
2024-09-26 17.70 17.70 17.25 17.45 0.0M
2024-09-25 17.90 17.90 17.50 17.70 0.0M
2024-09-24 17.70 17.70 17.55 17.70 0.0M
2024-09-23 17.50 17.70 17.50 17.70 0.0M
2024-09-20 17.50 17.50 17.15 17.50 0.0M
2024-09-19 17.10 17.65 17.10 17.50 0.0M
2024-09-18 17.90 17.90 17.00 17.25 0.0M
2024-09-17 16.95 17.10 16.95 17.10 0.0M
2024-09-16 17.25 17.40 17.00 17.00 0.0M
2024-09-13 17.40 17.40 17.30 17.40 0.0M
2024-09-12 17.40 17.40 17.30 17.40 0.0M
2024-09-11 17.65 17.70 17.30 17.30 0.0M
2024-09-10 17.40 17.75 17.40 17.70 0.1M
2024-09-09 17.40 17.40 17.20 17.35 0.0M
2024-09-06 17.50 17.50 17.20 17.40 0.0M
2024-09-05 16.05 17.00 16.05 17.00 0.4M
2024-09-04 16.20 16.20 16.00 16.00 5.7M
2024-09-03 16.30 16.30 16.00 16.00 0.0M
2024-09-02 16.60 16.60 16.55 16.55 0.0M
2024-08-30 16.55 16.90 16.55 16.80 0.0M
2024-08-29 16.55 16.60 16.55 16.55 0.0M
2024-08-28 16.50 16.55 16.50 16.55 0.3M
2024-08-27 16.55 16.55 16.45 16.50 0.5M
2024-08-26 16.75 16.75 16.35 16.60 0.0M
2024-08-23 16.20 16.90 16.20 16.70 0.1M
2024-08-22 17.00 17.00 16.15 16.25 0.0M
2024-08-21 16.50 16.50 16.10 16.10 0.0M
2024-08-20 15.90 16.15 15.90 15.90 0.1M
2024-08-19 15.75 15.90 15.60 15.90 0.0M
2024-08-16 15.80 15.80 15.65 15.75 0.0M
2024-08-15 16.15 16.15 15.80 15.80 0.0M
2024-08-14 15.95 16.10 15.80 15.80 0.0M
2024-08-13 15.40 16.70 15.40 15.95 0.0M
2024-08-12 15.55 16.80 15.00 15.25 0.0M
2024-08-09 14.95 15.35 14.95 15.35 0.2M
2024-08-08 15.85 15.85 14.95 14.95 0.0M
2024-08-07 14.30 15.40 14.30 15.40 0.0M
2024-08-06 14.10 14.30 14.10 14.30 0.0M
2024-08-05 14.10 14.20 14.00 14.15 0.0M
2024-08-02 14.85 14.85 14.60 14.60 0.0M
2024-08-01 14.70 14.95 14.70 14.95 0.0M
2024-07-31 15.10 15.10 14.75 14.75 0.0M
2024-07-30 15.20 15.20 14.90 15.00 0.1M
2024-07-29 15.10 15.20 15.00 15.20 0.0M
2024-07-26 15.00 15.10 15.00 15.10 0.5M
2024-07-25 14.95 15.10 14.75 15.10 0.0M
2024-07-24 15.00 15.00 14.85 15.00 0.2M
2024-07-23 15.70 15.70 14.80 14.80 0.0M
2024-07-22 17.55 17.55 15.55 15.65 0.0M
2024-07-19 18.10 18.10 17.70 17.70 0.0M
2024-07-18 17.00 17.90 17.00 17.90 0.0M
2024-07-17 16.85 18.00 16.85 17.00 0.0M
2024-07-16 16.80 16.85 16.80 16.85 0.0M
2024-07-15 16.00 16.80 16.00 16.80 0.0M
2024-07-12 15.30 16.00 15.30 16.00 0.0M
2024-07-11 15.80 15.80 15.10 15.30 0.0M
2024-07-10 15.95 15.95 15.80 15.80 0.0M
2024-07-09 15.60 15.60 15.00 15.00 0.0M
2024-07-08 15.70 15.90 15.60 15.60 0.0M
2024-07-05 14.75 15.80 14.75 15.45 0.0M
2024-07-04 15.35 15.35 14.70 14.70 0.0M
2024-07-03 14.80 14.80 14.65 14.65 0.0M
2024-07-02 14.85 14.85 14.75 14.80 0.0M
2024-07-01 14.95 14.95 14.85 14.85 0.0M
2024-06-28 13.65 14.50 13.65 14.50 0.0M
2024-06-27 14.00 14.00 13.65 13.65 0.0M
2024-06-26 14.10 14.10 14.00 14.00 0.0M
2024-06-25 14.00 14.20 14.00 14.20 0.0M
2024-06-24 14.65 15.95 14.00 14.00 0.0M
2024-06-21 14.00 14.65 14.65 14.65 0.0M
2024-06-20 14.00 14.65 14.00 14.65 0.0M
2024-06-19 13.70 14.95 13.70 13.70 0.0M
2024-06-18 13.70 13.70 13.40 13.70 0.0M
2024-06-17 13.70 13.70 13.55 13.70 0.0M
2024-06-14 13.40 14.00 13.40 13.70 0.0M
2024-06-13 13.35 13.40 13.35 13.40 0.0M
2024-06-12 13.70 13.70 13.20 13.20 0.0M
2024-06-11 14.00 14.00 13.90 14.00 0.0M
2024-06-10 14.10 14.10 14.00 14.00 0.0M
2024-06-07 14.10 14.10 14.10 14.10 0.0M
2024-06-05 14.00 14.55 14.00 14.10 0.0M
2024-06-04 14.40 14.70 14.40 14.70 0.0M
2024-06-03 14.05 14.45 14.05 14.40 0.0M
2024-05-31 14.80 14.80 14.25 14.45 0.0M
2024-05-30 14.00 15.85 14.00 14.80 0.0M
2024-05-29 14.30 14.30 14.00 14.00 0.0M
2024-05-28 14.00 14.30 14.00 14.30 0.0M
2024-05-27 13.60 13.90 13.60 13.90 0.0M
2024-05-24 13.60 13.75 13.60 13.60 0.0M
2024-05-23 13.55 13.60 13.55 13.60 0.0M
2024-05-22 13.80 13.80 13.55 13.55 0.0M
2024-05-21 13.60 13.75 13.55 13.75 0.0M
2024-05-20 14.20 14.20 13.05 14.15 0.0M
2024-05-17 13.50 14.25 13.50 14.20 0.0M
2024-05-16 13.20 13.75 13.20 13.50 0.0M
2024-05-15 13.50 13.50 13.05 13.50 0.0M
2024-05-14 13.50 13.50 13.00 13.50 0.0M
2024-05-13 13.65 13.65 13.50 13.50 0.0M
2024-05-10 13.60 13.65 13.50 13.50 0.0M
2024-05-08 13.55 13.60 13.55 13.60 0.0M
2024-05-07 13.50 13.50 13.10 13.50 0.0M
2024-05-06 13.20 13.50 13.20 13.50 0.0M
2024-05-03 13.50 13.50 13.00 13.20 0.0M
2024-05-02 13.15 13.30 13.15 13.15 0.0M
2024-04-30 13.45 13.45 13.15 13.15 0.0M
2024-04-29 13.05 13.45 13.05 13.45 0.0M
2024-04-26 13.00 13.45 13.00 13.45 0.0M
2024-04-25 13.00 13.50 13.00 13.00 0.0M
2024-04-24 13.10 13.10 13.00 13.05 0.0M
2024-04-23 13.10 13.95 13.10 13.15 0.0M
2024-04-22 13.30 13.30 13.10 13.10 0.0M
2024-04-19 13.20 13.30 13.20 13.30 0.0M
2024-04-18 13.60 13.60 13.30 13.30 0.0M
2024-04-17 13.25 13.30 13.25 13.30 0.0M
2024-04-16 13.15 13.20 13.15 13.15 0.0M
2024-04-15 13.05 13.15 13.00 13.15 0.0M
2024-04-12 13.00 13.10 13.00 13.10 0.0M
2024-04-11 13.10 13.10 13.00 13.10 0.0M
2024-04-10 13.00 13.10 13.00 13.10 0.0M
2024-04-09 13.20 13.20 13.20 13.20 0.0M
2024-04-08 13.50 13.50 13.00 13.20 0.0M
2024-04-05 13.10 13.50 13.10 13.50 0.0M
2024-04-04 13.10 13.20 13.10 13.20 0.0M
2024-04-03 13.10 14.00 13.10 13.50 0.0M
2024-04-02 14.00 14.10 12.20 13.05 0.0M
2024-03-28 13.52 14.00 13.52 14.00 0.0M
2024-03-27 13.54 13.60 13.54 13.60 0.0M
2024-03-26 13.50 13.60 13.34 13.60 0.0M
2024-03-25 12.52 12.90 12.52 12.90 0.0M
2024-03-22 12.50 12.52 12.50 12.52 0.0M
2024-03-21 12.70 12.70 12.50 12.54 0.0M
2024-03-20 12.30 12.70 12.30 12.70 0.0M
2024-03-19 12.06 12.28 12.06 12.28 0.0M
2024-03-18 12.50 12.76 12.04 12.04 0.0M
2024-03-15 12.20 12.50 12.02 12.50 0.0M
2024-03-14 11.92 12.76 11.92 12.20 0.0M
2024-03-13 11.90 11.90 11.52 11.90 0.0M
2024-03-12 11.52 11.90 11.52 11.90 0.0M
2024-03-11 11.50 11.54 11.50 11.52 0.0M
2024-03-08 11.00 11.50 11.00 11.50 0.0M
2024-03-07 11.00 11.00 11.00 11.00 0.0M
2024-03-06 11.02 11.02 11.02 11.02 0.0M
2024-03-05 11.02 11.02 11.02 11.02 0.0M
2024-03-04 11.00 11.02 11.00 11.02 0.0M
2024-03-01 11.20 11.20 11.00 11.02 0.0M
2024-02-29 11.20 11.22 11.20 11.22 0.0M
2024-02-28 11.20 11.20 11.20 11.20 0.0M
2024-02-27 11.30 11.30 11.20 11.20 0.0M
2024-02-26 11.26 11.30 11.26 11.30 0.0M
2024-02-23 11.20 11.24 11.20 11.24 0.0M
2024-02-22 11.50 11.50 11.02 11.20 0.0M
2024-02-21 11.60 11.60 11.50 11.50 0.0M
2024-02-20 11.40 11.60 11.40 11.60 0.0M
2024-02-19 10.50 11.40 10.50 11.40 0.0M
2024-02-16 10.04 11.50 10.04 10.50 0.0M
2024-02-15 11.92 11.92 11.74 11.74 0.0M
2024-02-14 11.02 12.00 11.02 11.92 0.0M
2024-02-13 11.12 11.30 11.02 11.02 0.0M
2024-02-12 11.08 11.12 11.00 11.12 0.0M
2024-02-09 11.50 11.50 11.20 11.50 0.0M
2024-02-08 11.20 11.52 11.12 11.52 0.0M
2024-02-07 11.20 11.90 11.20 11.20 0.0M
2024-02-06 11.20 11.20 11.20 11.20 0.0M
2024-02-05 11.90 11.90 11.80 11.80 0.0M
2024-02-02 12.30 12.72 12.00 12.00 0.0M
2024-02-01 11.68 12.30 11.56 12.20 0.0M
2024-01-31 12.00 12.00 11.66 11.66 0.0M
2024-01-30 11.38 12.00 11.12 12.00 0.0M
2024-01-29 11.26 11.38 11.26 11.38 0.0M
2024-01-26 11.12 12.00 11.12 11.16 0.0M
2024-01-25 11.78 11.78 11.10 11.12 0.0M
2024-01-24 11.24 12.00 11.24 11.80 0.0M
2024-01-23 11.22 11.24 11.22 11.24 0.0M
2024-01-22 11.76 11.76 11.22 11.22 0.0M
2024-01-19 12.00 12.00 11.78 11.78 0.0M
2024-01-18 12.20 12.20 12.10 12.18 0.0M
2024-01-17 12.00 12.98 12.00 12.20 0.0M
2024-01-16 12.70 12.70 11.84 11.84 0.0M
2024-01-15 12.02 12.50 12.02 12.50 0.0M
2024-01-12 12.10 12.10 12.00 12.02 0.0M
2024-01-11 12.00 12.10 12.00 12.10 0.0M
2024-01-10 11.68 12.00 11.68 12.00 0.0M
2024-01-09 11.80 12.00 11.80 12.00 0.0M
2024-01-08 12.18 12.18 11.50 11.62 0.0M
2024-01-05 12.20 12.20 12.18 12.18 0.0M
2024-01-04 12.70 12.98 12.06 12.06 0.0M
2024-01-03 12.60 12.70 12.60 12.70 0.0M
2024-01-02 12.52 12.56 12.50 12.56 0.0M