Sligro Food Group NV (SLIGR)

SLIGR
🏛️ 네덜란드 →
10.46
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 10.50 10.50 10.50 10.50 0.8K
09:16 10.50 10.50 10.50 10.50 2.0K
09:19 10.50 10.50 10.48 10.48 2.3K
09:29 10.50 10.50 10.50 10.50 0.3K
09:31 10.48 10.48 10.48 10.48 0.5K
09:53 10.50 10.50 10.50 10.50 0.3K
09:54 10.50 10.50 10.50 10.50 1.0K
09:56 10.48 10.48 10.48 10.48 1.1K
09:59 10.50 10.50 10.50 10.50 0.5K
10:00 10.50 10.50 10.50 10.50 0.0K
10:04 10.48 10.48 10.48 10.48 0.1K
10:24 10.46 10.46 10.46 10.46 0.0K
10:31 10.50 10.50 10.50 10.50 0.1K
10:37 10.48 10.48 10.48 10.48 0.3K
10:42 10.48 10.48 10.48 10.48 4.4K
10:44 10.48 10.48 10.48 10.48 0.1K
10:45 10.48 10.48 10.48 10.48 0.0K
10:46 10.48 10.48 10.48 10.48 1.2K
10:51 10.50 10.50 10.50 10.50 0.0K
11:06 10.46 10.46 10.46 10.46 0.0K
11:11 10.48 10.48 10.48 10.48 0.2K
11:15 10.48 10.48 10.48 10.48 0.0K
11:19 10.46 10.46 10.46 10.46 0.0K
11:23 10.50 10.50 10.46 10.46 1.6K
11:25 10.44 10.44 10.44 10.44 2.5K
11:34 10.44 10.44 10.44 10.44 0.2K
11:35 10.46 10.46 10.46 10.46 0.5K
11:41 10.46 10.46 10.46 10.46 0.0K
11:48 10.44 10.44 10.44 10.44 0.6K
11:52 10.42 10.42 10.42 10.42 4.3K
11:53 10.46 10.46 10.46 10.46 3.6K
11:59 10.44 10.44 10.44 10.44 0.3K
12:41 10.44 10.44 10.44 10.44 0.0K
13:06 10.44 10.44 10.44 10.44 0.1K
13:11 10.46 10.46 10.46 10.46 0.0K
13:15 10.46 10.46 10.46 10.46 0.5K
13:17 10.46 10.46 10.46 10.46 0.1K
13:31 10.46 10.46 10.46 10.46 0.0K
13:36 10.48 10.48 10.48 10.48 0.0K
13:38 10.44 10.44 10.44 10.44 1.0K
13:47 10.46 10.46 10.46 10.46 0.0K
13:51 10.46 10.46 10.46 10.46 1.2K
14:19 10.46 10.46 10.46 10.46 0.0K
14:25 10.46 10.46 10.46 10.46 0.0K
14:30 10.46 10.46 10.44 10.44 1.1K
14:41 10.44 10.44 10.44 10.44 0.0K
14:48 10.48 10.48 10.44 10.44 1.1K
14:51 10.48 10.48 10.48 10.48 0.3K
15:29 10.48 10.48 10.48 10.48 0.0K
15:30 10.48 10.48 10.48 10.48 1.2K
15:31 10.48 10.48 10.48 10.48 0.0K
15:32 10.48 10.48 10.48 10.48 0.4K
15:40 10.46 10.46 10.46 10.46 0.3K
15:50 10.50 10.50 10.50 10.50 0.2K
15:53 10.48 10.48 10.48 10.48 0.0K
15:55 10.50 10.50 10.50 10.50 1.2K
16:01 10.48 10.48 10.48 10.48 0.2K
16:02 10.48 10.48 10.48 10.48 0.1K
16:03 10.50 10.50 10.50 10.50 0.2K
16:21 10.46 10.46 10.46 10.46 0.1K
16:27 10.46 10.46 10.46 10.46 1.6K
16:37 10.48 10.48 10.48 10.48 0.2K
17:08 10.46 10.46 10.46 10.46 0.7K
17:12 10.48 10.48 10.48 10.48 0.0K
17:21 10.48 10.48 10.48 10.48 0.5K
17:25 10.46 10.46 10.46 10.46 2.1K
17:29 10.48 10.48 10.48 10.48 0.1K
17:35 10.42 10.42 10.42 10.42 8.4K
날짜 시가 고가 저가 종가 거래량
2025-09-29 10.48 10.56 10.38 10.46 0.1M
2025-09-26 10.50 10.50 10.40 10.42 0.1M
2025-09-25 10.56 10.62 10.46 10.50 0.1M
2025-09-24 10.68 10.68 10.50 10.58 0.0M
2025-09-23 10.52 10.66 10.50 10.56 0.1M
2025-09-22 10.84 10.84 10.50 10.52 0.2M
2025-09-19 10.84 11.00 10.80 10.88 0.3M
2025-09-18 11.14 11.30 11.08 11.24 0.2M
2025-09-17 11.04 11.12 11.02 11.08 0.1M
2025-09-16 11.24 11.24 10.98 11.04 0.1M
2025-09-15 11.18 11.28 11.10 11.20 0.1M
2025-09-12 10.92 11.36 10.92 11.12 0.1M
2025-09-11 11.00 11.02 10.82 10.98 0.1M
2025-09-10 11.10 11.26 10.96 10.96 0.2M
2025-09-09 10.92 11.28 10.92 11.08 0.1M
2025-09-08 10.96 11.08 10.88 10.92 0.1M
2025-09-05 10.92 11.00 10.80 10.96 0.1M
2025-09-04 10.84 10.88 10.76 10.86 0.1M
2025-09-03 10.86 10.90 10.78 10.82 0.1M
2025-09-02 11.08 11.08 10.80 10.82 0.1M
2025-09-01 10.92 11.12 10.92 10.98 0.1M
2025-08-29 11.08 11.08 10.84 10.86 0.0M
2025-08-28 11.00 11.04 10.90 10.90 0.0M
2025-08-27 11.16 11.16 10.94 10.96 0.1M
2025-08-26 11.12 11.22 11.06 11.08 0.1M
2025-08-25 11.26 11.30 11.14 11.14 0.1M
2025-08-22 11.18 11.26 11.10 11.24 0.1M
2025-08-21 11.06 11.20 11.04 11.06 0.1M
2025-08-20 11.06 11.14 11.04 11.08 0.1M
2025-08-19 10.90 11.12 10.90 11.04 0.0M
2025-08-18 10.96 11.04 10.88 10.90 0.0M
2025-08-15 10.98 11.06 10.84 10.92 0.1M
2025-08-14 10.82 10.98 10.74 10.92 0.1M
2025-08-13 10.76 10.86 10.74 10.80 0.0M
2025-08-12 10.72 10.78 10.70 10.78 0.0M
2025-08-11 10.82 10.82 10.72 10.74 0.0M
2025-08-08 10.82 10.86 10.76 10.78 0.0M
2025-08-07 10.80 10.86 10.74 10.76 0.0M
2025-08-06 10.96 10.98 10.78 10.78 0.1M
2025-08-05 10.96 10.98 10.88 10.90 0.1M
2025-08-04 10.90 10.96 10.82 10.86 0.1M
2025-08-01 11.00 11.06 10.84 10.84 0.1M
2025-07-31 11.30 11.30 11.10 11.10 0.1M
2025-07-30 11.20 11.32 11.12 11.18 0.1M
2025-07-29 11.48 11.48 11.18 11.18 0.1M
2025-07-28 11.70 11.70 11.46 11.48 0.1M
2025-07-25 11.68 11.70 11.52 11.56 0.1M
2025-07-24 11.84 11.88 11.66 11.66 0.1M
2025-07-23 11.98 12.00 11.80 11.80 0.1M
2025-07-22 11.90 12.10 11.90 11.90 0.1M
2025-07-21 12.32 12.40 11.90 11.90 0.2M
2025-07-18 12.42 12.48 12.14 12.14 0.2M
2025-07-17 13.20 13.20 12.08 12.38 0.7M
2025-07-16 14.38 14.38 14.22 14.22 0.0M
2025-07-15 14.18 14.50 14.18 14.32 0.0M
2025-07-14 14.18 14.38 14.14 14.30 0.0M
2025-07-11 14.42 14.58 14.30 14.30 0.0M
2025-07-10 14.20 14.62 14.20 14.50 0.0M
2025-07-09 14.30 14.36 14.18 14.34 0.0M
2025-07-08 14.38 14.50 14.26 14.30 0.0M
2025-07-07 14.16 14.40 14.16 14.38 0.0M
2025-07-04 14.36 14.38 14.16 14.28 0.0M
2025-07-03 14.36 14.50 14.30 14.46 0.0M
2025-07-02 14.46 14.46 14.30 14.34 0.0M
2025-07-01 14.34 14.48 14.28 14.42 0.0M
2025-06-30 14.28 14.42 14.12 14.42 0.0M
2025-06-27 14.06 14.30 14.00 14.26 0.0M
2025-06-26 14.12 14.14 14.00 14.04 0.0M
2025-06-25 14.20 14.20 14.02 14.02 0.0M
2025-06-24 14.20 14.32 14.02 14.24 0.1M
2025-06-23 13.54 14.08 13.44 13.98 0.1M
2025-06-20 13.80 13.92 13.42 13.42 0.4M
2025-06-19 14.18 14.18 13.74 13.74 0.0M
2025-06-18 14.40 14.40 14.10 14.12 0.1M
2025-06-17 14.50 14.50 14.38 14.40 0.0M
2025-06-16 14.62 14.64 14.52 14.54 0.0M
2025-06-13 14.92 14.92 14.46 14.58 0.1M
2025-06-12 14.82 14.90 14.68 14.90 0.0M
2025-06-11 14.86 14.88 14.66 14.82 0.1M
2025-06-10 14.88 14.92 14.68 14.86 0.0M
2025-06-09 14.62 14.88 14.62 14.86 0.0M
2025-06-06 14.80 14.80 14.50 14.56 0.1M
2025-06-05 14.48 15.00 14.48 14.74 0.1M
2025-06-04 14.30 14.50 14.14 14.38 0.1M
2025-06-03 13.96 14.26 13.88 14.22 0.1M
2025-06-02 13.74 13.98 13.70 13.98 1.3M
2025-05-30 13.74 13.82 13.64 13.72 0.1M
2025-05-29 14.00 14.00 13.64 13.74 0.0M
2025-05-28 14.02 14.02 13.82 13.88 0.0M
2025-05-27 14.00 14.00 13.90 14.00 0.1M
2025-05-26 14.00 14.02 13.80 14.00 0.0M
2025-05-23 13.96 14.20 13.88 13.96 0.1M
2025-05-22 13.70 14.00 13.60 14.00 0.1M
2025-05-21 13.60 14.00 13.50 13.68 0.2M
2025-05-20 13.00 13.68 12.62 13.52 0.4M
2025-05-19 12.16 12.20 12.02 12.16 0.1M
2025-05-16 12.20 12.20 11.98 12.12 0.0M
2025-05-15 12.10 12.20 12.00 12.10 0.1M
2025-05-14 12.12 12.12 11.98 12.00 0.0M
2025-05-13 12.16 12.20 12.00 12.12 0.1M
2025-05-12 12.30 12.42 12.14 12.16 0.0M
2025-05-09 12.18 12.30 12.18 12.26 0.0M
2025-05-08 12.28 12.36 12.14 12.14 0.1M
2025-05-07 12.14 12.28 12.14 12.28 0.0M
2025-05-06 12.30 12.30 12.08 12.10 0.0M
2025-05-05 12.10 12.34 11.92 12.28 0.1M
2025-05-02 11.90 12.16 11.88 12.10 0.1M
2025-04-30 11.90 11.96 11.84 11.88 0.0M
2025-04-29 11.94 11.98 11.84 11.86 0.0M
2025-04-28 11.98 12.00 11.88 11.88 0.0M
2025-04-25 11.92 11.92 11.76 11.88 0.0M
2025-04-24 11.80 11.98 11.78 11.88 0.0M
2025-04-23 11.90 11.90 11.58 11.78 0.1M
2025-04-22 11.70 11.86 11.56 11.86 0.1M
2025-04-17 11.50 11.74 11.48 11.74 0.1M
2025-04-16 11.60 11.70 11.40 11.70 0.1M
2025-04-15 11.56 11.64 11.38 11.60 0.1M
2025-04-14 11.26 11.56 11.26 11.52 0.1M
2025-04-11 10.50 11.14 10.50 11.02 0.1M
2025-04-10 10.66 10.92 10.54 10.58 0.1M
2025-04-09 10.18 10.56 10.00 10.52 0.1M
2025-04-08 10.60 10.68 10.38 10.58 0.1M
2025-04-07 10.40 10.66 10.10 10.34 0.2M
2025-04-04 10.62 10.82 10.42 10.72 0.1M
2025-04-03 10.80 11.10 10.72 10.72 0.1M
2025-04-02 10.90 11.00 10.78 11.00 0.0M
2025-04-01 10.52 11.00 10.50 10.96 0.1M
2025-03-31 10.56 10.80 10.44 10.52 0.1M
2025-03-28 10.36 10.72 10.30 10.60 0.1M
2025-03-27 10.62 10.62 10.04 10.20 0.2M
2025-03-26 10.86 10.86 10.62 10.62 0.0M
2025-03-25 10.62 10.82 10.62 10.72 0.0M
2025-03-24 10.92 10.92 10.70 10.70 0.0M
2025-03-21 10.88 11.04 10.80 10.88 0.0M
2025-03-20 10.88 11.04 10.88 11.04 0.0M
2025-03-19 11.18 11.20 10.92 11.06 0.0M
2025-03-18 11.06 11.26 11.04 11.20 0.0M
2025-03-17 10.76 11.12 10.76 11.12 0.0M
2025-03-14 10.54 10.76 10.54 10.74 0.0M
2025-03-13 10.48 10.64 10.46 10.56 0.0M
2025-03-12 10.68 10.68 10.44 10.56 0.0M
2025-03-11 10.74 10.94 10.56 10.58 0.0M
2025-03-10 10.72 10.84 10.64 10.82 0.0M
2025-03-07 10.56 10.74 10.56 10.74 0.0M
2025-03-06 10.52 10.68 10.44 10.60 0.0M
2025-03-05 10.54 10.64 10.40 10.52 0.0M
2025-03-04 10.60 10.64 10.40 10.44 0.0M
2025-03-03 10.60 10.78 10.60 10.62 0.0M
2025-02-28 10.60 10.78 10.60 10.68 0.0M
2025-02-27 10.90 11.04 10.66 10.66 0.0M
2025-02-26 10.76 11.10 10.76 11.06 0.0M
2025-02-25 10.94 11.08 10.82 10.88 0.0M
2025-02-24 10.50 10.98 10.50 10.96 0.0M
2025-02-21 10.50 10.62 10.50 10.56 0.0M
2025-02-20 10.58 10.66 10.56 10.58 0.0M
2025-02-19 10.72 10.78 10.58 10.62 0.0M
2025-02-18 10.76 10.88 10.74 10.74 0.0M
2025-02-17 10.74 10.86 10.74 10.76 0.0M
2025-02-14 10.80 10.98 10.78 10.86 0.0M
2025-02-13 10.76 10.88 10.68 10.88 0.0M
2025-02-12 10.70 10.76 10.64 10.68 0.0M
2025-02-11 10.70 10.76 10.70 10.72 0.0M
2025-02-10 10.66 10.88 10.62 10.78 0.0M
2025-02-07 10.78 10.80 10.62 10.68 0.0M
2025-02-06 10.54 10.74 10.52 10.72 0.0M
2025-02-05 10.64 10.66 10.52 10.52 0.0M
2025-02-04 10.70 10.76 10.62 10.66 0.0M
2025-02-03 10.50 10.74 10.48 10.74 0.1M
2025-01-31 10.64 10.70 10.60 10.62 0.0M
2025-01-30 10.70 10.84 10.70 10.72 0.0M
2025-01-29 10.88 10.92 10.68 10.68 0.0M
2025-01-28 10.90 11.10 10.90 10.92 0.0M
2025-01-27 10.58 10.90 10.58 10.90 0.0M
2025-01-24 10.62 10.70 10.56 10.64 0.0M
2025-01-23 10.48 10.66 10.48 10.60 0.0M
2025-01-22 10.64 10.64 10.44 10.56 0.0M
2025-01-21 10.50 10.62 10.48 10.62 0.0M
2025-01-20 10.50 10.58 10.42 10.50 0.0M
2025-01-17 10.22 10.56 10.22 10.46 0.1M
2025-01-16 10.18 10.26 10.10 10.22 0.0M
2025-01-15 10.00 10.16 9.92 10.14 0.0M
2025-01-14 9.86 10.04 9.83 9.99 0.1M
2025-01-13 10.24 10.26 9.88 9.88 0.1M
2025-01-10 10.56 10.58 10.24 10.24 0.1M
2025-01-09 10.76 10.76 10.56 10.56 0.0M
2025-01-08 11.14 11.14 10.80 10.82 0.1M
2025-01-07 11.42 11.44 10.88 11.04 0.1M
2025-01-06 11.28 11.48 11.24 11.36 0.1M
2025-01-03 11.42 11.42 11.18 11.18 0.0M
2025-01-02 11.20 11.42 11.20 11.36 0.0M