Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Logista Integral, S.A. logosu
LOG.MC
Logista Integral, S.A.
16:05:35
33.44 €
0.0000 (%0.00)
Önceki Kapanış: 33.42
Düşük₺33.36
Yüksek₺33.58
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

LOG.MC: Logista Integral, S.A. Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 28,7767
KAPANIŞ 28,7635

En Düşük

DÜŞÜK 26,16

En Yüksek

YÜKSEK 31,18
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202529,329,5229,2829,46
03.01.202529,5629,629,429,54
06.01.202529,6629,6829,2829,64
07.01.202529,7229,8829,4829,72
08.01.202529,6630,0429,6629,94
09.01.202529,8230,0629,8230
10.01.202530,0230,0229,5829,58
13.01.202529,7229,7229,5229,66
14.01.202529,6629,7629,2629,46
15.01.202529,5829,6629,529,54
16.01.202529,6829,8629,529,78
17.01.202529,829,8429,6429,68
20.01.202529,8629,929,429,62
21.01.202529,6229,9429,629,94
22.01.20253030,0229,6829,92
23.01.202529,829,8428,3628,46
24.01.202528,5228,7628,3228,36
27.01.202528,428,6628,3628,6
28.01.202528,629,1228,5228,98
29.01.202529,0829,1828,929,12
30.01.202529,129,3229,129,2
31.01.202529,2429,3229,0429,18
03.02.20252929,2228,929,22
04.02.202529,229,3828,9629,26
05.02.202529,2629,629,1629,46
06.02.202529,429,4228,128,62
07.02.202528,6828,9828,5228,68
10.02.202528,8829,2628,829,06
11.02.202529,1629,3429,0829,08
12.02.202528,929,128,7428,92
13.02.202529,0229,228,8629,04
14.02.202529,1429,1628,9429,12
17.02.202529,1629,6829,1429,54
18.02.202529,6429,729,5229,64
19.02.202529,7829,8829,629,66
20.02.202529,7629,7629,5229,6
21.02.202529,6229,6629,3829,52
24.02.202529,6829,729,4429,56
25.02.20252828,3627,928,18
26.02.202528,1428,227,9228,1
27.02.202528,0228,0427,7427,84
28.02.202527,7427,9627,6627,7
03.03.202527,7227,8827,7227,78
04.03.202527,827,8427,4427,48
05.03.202527,4827,8827,3227,32
06.03.202527,327,427,227,4
07.03.202527,2827,6627,2627,66
10.03.202527,7227,8427,3627,38
11.03.202527,327,627,2627,4
12.03.202527,3427,5827,2427,46
13.03.202527,4427,7827,3427,76
14.03.202527,6427,7427,5427,72
17.03.202527,6628,0627,6628,06
18.03.202528,1628,2228,0228,12
19.03.202528,0228,4828,0228,46
20.03.202528,3628,628,2628,3
21.03.202528,228,4428,228,3
24.03.202528,3428,6628,3428,42
25.03.202528,3228,8228,3228,8
26.03.202528,828,9828,828,94
27.03.202528,9229,0228,6429,02
28.03.202529,0229,4629,0229,18
31.03.202529,229,5829,229,38
01.04.202529,529,7229,4229,66
02.04.202529,6429,7229,4229,64
03.04.202529,2829,7429,2229,42
04.04.202529,3229,428,1228,12
07.04.202526,928,126,1627,12
08.04.202527,2227,8227,127,66
09.04.202527,2827,3426,7227,1
10.04.202529,1429,1427,8827,96
11.04.20252828,3227,7628,26
14.04.202528,7629,0228,5228,9
15.04.202529,1429,5429,0429,46
16.04.202529,4629,8429,4629,8
17.04.202529,729,8629,529,82
22.04.202529,830,0229,6429,78
23.04.202529,9429,9629,6429,72
24.04.202529,7229,8429,629,72
25.04.202529,829,9829,729,88
28.04.202529,9829,9829,7629,88
29.04.202529,8830,0829,8630,08
30.04.202530,1230,2830,0230,12
02.05.202530,230,5429,9430,5
05.05.202530,5430,7830,4830,72
06.05.202530,6630,8830,6430,76
07.05.202530,7831,1830,6631
08.05.202531,1631,1630,7430,76
09.05.202530,0630,428,128,18
12.05.202528,3228,527,8228
13.05.202528,128,2227,9427,96
14.05.202527,928,127,8227,84
15.05.202527,8428,3427,828,32
16.05.202528,4828,8428,428,62
19.05.202528,7628,828,6228,78
20.05.202528,929,1628,929,08
21.05.202529,129,1228,8629,06
22.05.20252929,0628,6628,72
23.05.202528,7428,9828,4228,72
26.05.202528,8428,928,828,86
27.05.202528,828,9228,7628,76
28.05.202528,828,828,428,4
29.05.202528,528,5628,428,46
30.05.202528,528,6428,4428,44
02.06.202528,428,5428,2228,42
03.06.202528,4428,528,2428,3
04.06.202528,3628,4628,1428,4
05.06.202528,3228,6828,328,62
06.06.202528,628,6428,4828,58
09.06.202528,5428,628,4228,46
10.06.202528,4828,6628,4628,5
11.06.202528,528,5628,2628,26
12.06.202528,2228,328,128,3
13.06.20252828,1827,927,92
16.06.202527,9828,4227,8828
17.06.202527,962827,8427,9
18.06.202527,928,1227,928,12
19.06.202528,0628,1427,8627,92
20.06.202528,0628,1627,8627,86
23.06.202527,7628,0227,5827,98
24.06.202528,1228,328,0628,06
25.06.202528,0628,127,5427,54
26.06.202527,5227,6627,5227,56
27.06.202527,627,8227,4827,82
30.06.202527,9827,9827,7827,8
01.07.202527,8427,9227,7627,92
02.07.202528,0228,3827,8228
03.07.202528,128,127,9828,06
04.07.202528,228,227,927,9
07.07.202527,8827,9827,7627,84
08.07.202527,827,9627,727,7
09.07.202527,8427,9627,7827,92
10.07.202527,9228,0827,8627,86
11.07.202527,92827,7827,88
14.07.202527,927,9427,7627,94
15.07.202527,9227,9227,3227,38
16.07.202527,427,5427,327,3
17.07.202527,0427,6826,8427,06
18.07.202527,227,4226,9427,18
21.07.202527,2227,4227,0627,32
22.07.202527,3427,5227,2827,44
23.07.202527,5227,5627,227,34
24.07.202527,4827,8227,4627,66
25.07.202527,6827,6827,3427,48
28.07.202527,6427,827,627,66
29.07.202527,6627,7627,5427,6
30.07.202527,7427,7427,5227,66
31.07.202527,6827,7827,6427,76
01.08.202527,6827,7627,5427,64
04.08.202527,728,1827,6828,18
05.08.202528,228,3428,0628,16
06.08.202528,3428,3428,1228,32
07.08.202528,4828,6428,3628,6
08.08.202528,6828,8828,6828,88
11.08.202529,0229,0428,928,98
12.08.202528,9629,1628,9629,08
13.08.202529,1629,329,1229,22
14.08.202529,2829,2828,929,14
15.08.202529,2629,2628,9629
18.08.202528,9829,0628,8428,94
19.08.20252929,1628,9829,12
20.08.202529,1829,3229,129,26
21.08.202529,329,328,9829,06
22.08.202529,0629,1428,9829,06
25.08.202529,0829,128,8428,9
26.08.202528,2828,3228,0828,24
27.08.202528,1828,3228,1228,26
28.08.202528,2428,328,0228,06
29.08.202528,0428,127,8828
01.09.202527,9828,1627,9828,12
02.09.202528,128,182828,14
03.09.202528,2828,628,0628,54
04.09.202528,4828,9228,4228,72
05.09.202528,7228,8428,4428,56
08.09.202528,5828,8228,5228,82
09.09.202528,8429,0228,7828,88
10.09.202528,882928,7428,82
11.09.202528,829,1628,828,92
12.09.202529,0229,2428,9429,18
15.09.202529,1829,2628,8628,86
16.09.202528,928,9428,4428,44
17.09.202528,5228,5228,2628,3
18.09.202528,3628,3628,1628,3
19.09.202528,2428,428,1628,34
22.09.202528,1628,4228,1628,22
23.09.202528,2228,3228,0628,14
24.09.202528,128,2628,128,1
25.09.202528,0828,427,9628,32
26.09.202528,428,6428,3628,62
29.09.202528,7428,7428,4628,62
30.09.202528,628,928,5828,9
01.10.202528,928,928,6428,76
02.10.202528,8228,8828,7428,88
03.10.202528,7629,0828,7629
06.10.202529,0429,0628,9229,02
07.10.202529,0629,2828,9829,14
08.10.202529,1629,3229,1229,18
09.10.202529,2229,4429,1629,16
10.10.202529,2229,3829,0229,02
13.10.202529,0229,1228,6228,68
14.10.202528,628,8628,628,64
15.10.202528,828,8228,5628,62
16.10.202528,7428,7628,4628,6
17.10.202528,6228,9628,4628,84
20.10.202528,9829,228,929,12
21.10.202529,129,1428,928,98
22.10.202529,0829,2228,9429,14
23.10.202529,229,228,9429,02
24.10.20252929,0628,7828,96
27.10.20252929,1828,9429,14
28.10.202529,129,182929,1
29.10.202529,1629,1628,7428,74
30.10.202528,828,9428,6628,94
31.10.202529,0429,128,8228,92
03.11.202528,9628,9828,7428,78
04.11.202528,7228,928,4428,82
05.11.202528,828,9228,3828,82
06.11.202528,5629,628,1629,6
07.11.202529,629,8429,0429,44
10.11.202529,5629,7429,3629,72
11.11.202529,7630,1429,7630,14
12.11.202530,130,4230,0830,26
13.11.202530,3430,5630,2230,32
14.11.202530,230,229,5429,66
17.11.202529,729,7629,5629,64
18.11.202529,6229,7229,1829,2
19.11.202529,2629,5629,0629,54
20.11.202529,6829,7229,2629,26
21.11.202529,3229,4429,1229,34
24.11.202529,429,529,0429,28
25.11.202529,2429,328,8229,3
26.11.202529,429,4629,2229,4
27.11.202529,5229,629,3429,44
28.11.202529,4429,5229,2829,44
01.12.202529,429,6629,2429,58
02.12.202529,7829,8229,5629,66
03.12.202529,6229,7629,629,64
04.12.202529,6429,6429,3829,4
05.12.202529,329,3428,2828,5
08.12.202528,5228,6828,2628,32
09.12.202528,3228,6228,2828,54
10.12.202528,628,828,4828,58
11.12.202528,6228,6428,528,5
12.12.202528,6228,6428,4428,5
15.12.202528,6228,8428,5228,76
16.12.202528,8628,9628,7228,78
17.12.202528,7429,0628,729,06
18.12.202529,529,529,129,46
19.12.202529,4829,7629,1829,66
22.12.202529,7229,7429,329,72
23.12.202529,7429,7429,5429,64
24.12.202529,629,6829,5429,66
29.12.202529,729,9629,6629,86
30.12.202529,8230,129,8230,06
31.12.202530,0430,123030,12