Logista

LOG
🏛️ uk →
28.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 24.30 24.54 23.92 24.24 0.0M
2023-12-28 24.24 24.28 24.18 24.26 0.0M
2023-12-27 24.12 24.28 24.04 24.06 0.0M
2023-12-22 24.32 24.32 23.82 24.12 0.0M
2023-12-21 24.04 24.20 24.00 24.06 0.0M
2023-12-20 24.20 24.20 24.04 24.08 0.1M
2023-12-19 23.46 24.32 23.46 24.02 0.0M
2023-12-18 24.12 24.22 24.00 24.06 0.0M
2023-12-15 24.06 24.20 23.98 24.16 0.1M
2023-12-14 24.54 24.62 24.20 24.22 0.0M
2023-12-13 23.68 23.96 23.64 23.75 0.0M
2023-12-12 23.94 23.96 23.64 23.91 0.0M
2023-12-11 24.30 24.30 23.74 24.12 0.0M
2023-12-08 24.44 24.44 23.72 23.95 0.0M
2023-12-07 24.00 24.10 23.94 24.04 0.0M
2023-12-06 24.20 24.26 24.04 24.12 0.0M
2023-12-05 24.02 24.22 23.14 23.97 0.0M
2023-12-04 24.02 24.24 23.92 24.06 0.0M
2023-12-01 23.84 24.08 23.82 23.83 0.0M
2023-11-30 23.82 23.96 23.80 23.87 0.0M
2023-11-29 23.76 23.88 23.71 23.71 0.0M
2023-11-28 23.70 23.72 23.58 23.63 0.1M
2023-11-27 23.76 23.92 22.84 23.79 0.0M
2023-11-24 23.90 23.90 23.02 23.71 0.0M
2023-11-23 23.90 23.90 23.30 23.50 0.0M
2023-11-22 23.36 23.48 23.24 23.26 0.0M
2023-11-21 23.18 23.38 23.16 23.32 0.0M
2023-11-20 23.32 23.38 23.14 23.34 0.0M
2023-11-17 23.22 23.28 22.72 23.20 0.1M
2023-11-16 23.06 23.22 22.72 23.03 0.0M
2023-11-15 23.18 23.18 22.98 23.11 0.0M
2023-11-14 23.12 23.30 23.08 23.11 0.0M
2023-11-13 22.86 23.14 22.86 22.95 0.0M
2023-11-10 23.12 23.12 22.76 23.07 0.1M
2023-11-09 22.78 23.12 22.70 23.11 0.1M
2023-11-08 22.54 23.12 22.38 23.05 0.0M
2023-11-07 22.98 22.98 22.54 22.78 0.0M
2023-11-06 23.12 23.18 22.82 23.09 0.0M
2023-11-03 23.32 23.42 23.06 23.36 0.0M
2023-11-02 23.30 23.30 23.11 23.11 0.0M
2023-11-01 23.32 23.32 23.08 23.17 0.0M
2023-10-31 23.26 23.28 23.00 23.22 0.0M
2023-10-30 23.14 23.22 22.96 23.11 0.0M
2023-10-27 22.74 23.20 22.70 23.01 0.0M
2023-10-26 23.08 23.18 22.90 23.11 0.0M
2023-10-25 23.26 23.26 23.02 23.20 0.0M
2023-10-24 23.34 23.34 23.00 23.17 0.0M
2023-10-23 22.76 23.04 22.68 22.81 0.0M
2023-10-20 22.94 23.03 22.82 23.03 0.0M
2023-10-19 23.38 23.38 23.01 23.01 0.1M
2023-10-18 23.82 23.82 23.01 23.01 0.0M
2023-10-17 23.88 23.98 23.00 23.54 0.0M
2023-10-16 23.94 23.94 23.62 23.77 0.0M
2023-10-13 23.30 24.20 23.30 23.85 0.0M
2023-10-12 24.12 24.46 24.08 24.36 0.0M
2023-10-11 23.72 24.34 23.62 24.32 0.0M
2023-10-10 23.60 23.98 23.60 23.97 0.0M
2023-10-09 23.84 24.00 23.60 23.61 0.0M
2023-10-06 23.68 23.94 23.68 23.73 0.1M
2023-10-05 23.72 23.78 23.52 23.54 0.0M
2023-10-04 23.82 23.94 23.52 23.87 0.0M
2023-10-03 24.14 24.26 23.96 24.12 0.0M
2023-10-02 24.24 24.54 24.00 24.32 0.0M
2023-09-29 24.46 24.54 24.26 24.34 0.0M
2023-09-28 23.74 24.30 23.70 24.06 0.0M
2023-09-27 24.00 24.06 23.68 23.71 0.0M
2023-09-26 24.18 24.26 24.04 24.12 0.0M
2023-09-25 24.56 24.56 24.12 24.14 0.0M
2023-09-22 24.60 24.70 24.52 24.57 0.0M
2023-09-21 24.98 24.98 24.70 24.96 0.0M
2023-09-20 25.14 25.14 24.92 25.02 0.0M
2023-09-19 25.02 25.02 24.80 24.92 0.0M
2023-09-18 24.86 25.12 24.84 25.12 0.0M
2023-09-15 25.62 25.66 24.82 24.84 0.0M
2023-09-14 25.40 25.50 25.30 25.45 0.0M
2023-09-13 25.40 25.50 25.28 25.37 0.0M
2023-09-12 25.50 25.56 25.36 25.49 0.0M
2023-09-11 25.22 25.44 25.22 25.37 0.0M
2023-09-08 24.90 25.22 24.80 25.21 0.2M
2023-09-07 24.64 24.88 24.63 24.63 0.0M
2023-09-06 24.70 24.88 24.70 24.80 0.0M
2023-09-05 24.68 24.84 24.60 24.77 0.0M
2023-09-04 25.06 25.10 24.94 24.94 0.0M
2023-09-01 25.02 25.14 25.00 25.04 0.0M
2023-08-31 25.10 25.16 25.04 25.08 0.0M
2023-08-30 25.14 25.20 25.04 25.08 0.0M
2023-08-29 24.94 25.02 24.84 24.92 0.0M
2023-08-25 24.64 24.90 24.59 24.59 0.0M
2023-08-24 24.68 24.82 24.58 24.82 0.0M
2023-08-23 25.00 25.04 24.90 25.02 0.0M
2023-08-22 24.70 25.00 24.70 24.73 0.0M
2023-08-21 24.76 25.12 24.72 25.00 0.0M
2023-08-18 24.88 24.88 24.58 24.70 0.0M
2023-08-17 24.90 25.14 24.84 24.92 0.2M
2023-08-16 25.00 25.08 24.96 24.98 0.0M
2023-08-15 25.28 25.28 24.94 25.08 0.0M
2023-08-14 25.08 25.20 25.04 25.10 0.0M
2023-08-11 25.22 25.23 25.04 25.23 0.1M
2023-08-10 25.10 25.20 25.08 25.08 0.0M
2023-08-09 24.74 25.02 24.74 24.80 0.0M
2023-08-08 24.78 25.00 24.66 24.86 0.0M
2023-08-07 25.06 25.06 24.63 24.63 0.0M
2023-08-04 25.12 25.14 24.98 24.98 0.0M
2023-08-03 24.86 24.98 24.84 24.98 0.0M
2023-08-02 24.94 24.96 24.70 24.75 0.0M
2023-08-01 25.30 25.30 25.08 25.25 0.0M
2023-07-31 25.38 25.48 25.34 25.43 0.0M
2023-07-28 25.34 25.49 25.28 25.49 0.0M
2023-07-27 25.24 25.60 25.24 25.31 0.0M
2023-07-26 25.24 25.30 25.00 25.18 0.0M
2023-07-25 24.88 25.10 24.88 25.06 0.0M
2023-07-24 24.54 24.80 24.10 24.45 0.0M
2023-07-21 24.96 25.30 24.42 24.49 0.0M
2023-07-20 24.90 25.12 24.84 24.88 0.0M
2023-07-19 24.80 24.88 24.66 24.88 0.0M
2023-07-18 24.82 24.86 24.68 24.86 0.0M
2023-07-17 24.94 25.00 24.82 25.00 0.0M
2023-07-14 24.86 25.04 24.86 25.04 0.0M
2023-07-13 25.06 25.06 24.82 24.92 0.0M
2023-07-12 24.88 25.00 24.72 24.82 0.0M
2023-07-11 24.68 24.82 24.68 24.75 0.0M
2023-07-10 24.60 24.86 24.60 24.73 0.0M
2023-07-07 24.62 24.67 24.44 24.67 0.0M
2023-07-06 24.64 24.66 24.58 24.61 0.0M
2023-07-05 24.82 24.92 24.76 24.80 0.0M
2023-07-04 24.78 24.94 24.73 24.73 0.0M
2023-07-03 24.68 24.74 24.61 24.61 0.0M
2023-06-30 24.44 24.80 24.44 24.77 0.0M
2023-06-29 24.38 24.51 24.30 24.51 0.0M
2023-06-28 24.30 24.42 24.20 24.20 0.0M
2023-06-27 24.10 24.20 24.04 24.14 0.0M
2023-06-26 24.24 24.24 23.84 24.14 0.0M
2023-06-23 24.10 24.20 23.95 23.95 0.0M
2023-06-22 23.80 23.92 23.80 23.83 0.0M
2023-06-21 24.18 24.18 23.88 24.16 0.0M
2023-06-20 23.96 24.22 23.96 23.97 0.0M
2023-06-19 24.26 24.26 23.79 23.79 0.0M
2023-06-16 24.38 24.38 24.14 24.26 0.0M
2023-06-15 24.30 24.48 24.30 24.36 0.0M
2023-06-14 24.10 24.46 24.10 24.20 0.3M
2023-06-13 23.70 24.14 23.68 23.85 0.0M
2023-06-12 23.68 23.88 23.68 23.69 0.0M
2023-06-09 23.58 23.65 23.54 23.65 0.0M
2023-06-08 23.56 23.66 23.56 23.61 0.0M
2023-06-07 23.50 23.72 23.50 23.65 0.0M
2023-06-06 23.52 23.66 23.48 23.63 0.0M
2023-06-05 24.00 24.00 23.72 23.95 0.0M
2023-06-02 23.68 24.00 23.68 23.97 0.0M
2023-06-01 23.30 23.60 23.28 23.36 0.0M
2023-05-31 23.04 23.32 23.04 23.07 0.1M
2023-05-30 23.42 23.44 23.20 23.34 0.0M
2023-05-26 23.52 23.52 23.36 23.48 0.0M
2023-05-25 23.44 23.56 23.44 23.56 0.0M
2023-05-24 23.50 23.60 23.44 23.44 0.0M
2023-05-23 23.98 23.98 23.64 23.89 0.0M
2023-05-22 23.68 24.06 23.68 24.06 0.1M
2023-05-19 23.48 23.80 23.42 23.77 0.2M
2023-05-18 23.36 23.56 23.32 23.32 0.0M
2023-05-17 23.30 23.36 23.18 23.32 0.0M
2023-05-16 23.32 23.40 23.24 23.34 0.0M
2023-05-15 23.96 23.96 23.34 23.42 0.0M
2023-05-12 23.66 23.76 23.60 23.63 0.0M
2023-05-11 23.70 23.70 23.50 23.69 0.0M
2023-05-10 24.12 24.12 23.76 23.97 0.0M
2023-05-09 24.08 24.08 23.80 24.00 0.0M
2023-05-05 23.92 24.44 23.16 23.79 0.0M
2023-05-04 24.02 24.20 24.02 24.12 0.0M
2023-05-03 24.70 24.70 24.16 24.30 0.1M
2023-05-02 24.80 24.80 24.60 24.65 0.0M
2023-04-28 24.52 24.66 24.50 24.65 0.0M
2023-04-27 24.78 24.84 24.48 24.73 0.0M
2023-04-26 24.58 24.84 24.54 24.55 0.0M
2023-04-25 24.64 24.64 24.41 24.41 0.0M
2023-04-24 24.46 24.84 24.42 24.63 0.1M
2023-04-21 24.22 24.68 24.22 24.41 0.1M
2023-04-20 23.76 23.90 23.72 23.73 0.0M
2023-04-19 23.52 23.82 23.48 23.79 0.1M
2023-04-18 23.38 23.54 23.24 23.24 0.0M
2023-04-17 23.18 23.30 23.13 23.13 0.0M
2023-04-14 22.94 23.12 22.94 23.11 0.0M
2023-04-13 23.00 23.26 22.78 23.15 0.1M
2023-04-12 22.84 22.84 22.56 22.74 0.1M
2023-04-11 22.92 22.92 22.48 22.56 0.0M
2023-04-06 22.56 22.76 22.50 22.76 0.0M
2023-04-05 22.80 22.80 22.48 22.52 0.0M
2023-04-04 22.92 23.04 22.80 22.95 0.0M
2023-04-03 23.02 23.02 22.64 22.87 0.0M
2023-03-31 23.30 23.32 22.96 23.26 0.0M
2023-03-30 23.30 23.38 23.24 23.24 0.0M
2023-03-29 22.78 23.12 22.70 22.81 0.0M
2023-03-28 22.94 22.94 22.44 22.48 0.0M
2023-03-27 22.76 22.76 22.62 22.68 0.3M
2023-03-24 22.90 22.90 22.40 22.52 0.0M
2023-03-23 22.82 23.00 22.80 22.89 0.0M
2023-03-22 23.00 23.04 22.74 23.03 0.0M
2023-03-21 22.88 23.26 22.84 23.17 0.1M
2023-03-20 22.24 22.76 22.20 22.76 0.0M
2023-03-17 22.40 22.50 22.20 22.42 0.0M
2023-03-16 22.38 22.38 22.06 22.29 0.0M
2023-03-15 22.36 22.54 22.04 22.46 0.0M
2023-03-14 22.08 22.35 21.94 22.35 0.0M
2023-03-13 22.70 22.70 22.10 22.27 0.2M
2023-03-10 22.64 22.82 22.62 22.72 0.0M
2023-03-09 23.04 23.04 22.84 22.93 0.0M
2023-03-08 22.88 22.96 22.72 22.74 0.0M
2023-03-07 22.88 23.14 22.88 22.93 0.0M
2023-03-06 23.10 23.13 22.84 23.13 0.0M
2023-03-03 23.30 23.32 23.12 23.24 0.0M
2023-03-02 22.90 23.26 22.90 23.22 0.0M
2023-03-01 22.88 23.10 22.76 22.83 0.0M
2023-02-28 23.76 23.82 22.78 23.09 0.0M
2023-02-27 23.76 23.90 23.73 23.73 0.0M
2023-02-24 23.94 24.08 23.66 23.93 0.1M
2023-02-23 24.06 24.06 23.74 24.04 0.1M
2023-02-22 23.94 23.98 23.70 23.91 0.0M
2023-02-21 23.98 24.14 23.90 24.00 0.1M
2023-02-20 24.98 25.06 24.86 24.86 0.1M
2023-02-17 24.46 24.94 24.46 24.90 0.0M
2023-02-16 24.74 24.74 24.44 24.71 0.0M
2023-02-15 24.74 24.82 24.60 24.82 0.0M
2023-02-14 24.66 24.84 24.64 24.84 0.0M
2023-02-13 24.26 24.84 24.26 24.57 0.0M
2023-02-10 24.42 24.42 24.10 24.20 0.4M
2023-02-09 24.92 24.92 24.06 24.53 0.1M
2023-02-08 25.40 25.46 24.51 24.51 0.1M
2023-02-07 25.10 25.36 25.02 25.25 0.0M
2023-02-06 25.04 25.28 25.02 25.25 0.1M
2023-02-03 25.30 25.30 25.08 25.29 0.1M
2023-02-02 25.20 25.50 25.14 25.21 0.0M
2023-02-01 24.88 25.34 24.80 25.27 0.0M
2023-01-31 24.56 24.96 24.50 24.86 0.0M
2023-01-30 24.36 24.65 24.34 24.65 0.1M
2023-01-27 24.32 24.48 24.24 24.41 0.0M
2023-01-26 24.24 24.36 24.18 24.18 0.1M
2023-01-25 24.70 24.70 23.95 23.95 0.1M
2023-01-24 24.26 24.74 24.26 24.59 0.1M
2023-01-23 23.72 23.88 23.62 23.87 0.0M
2023-01-20 23.66 23.78 23.52 23.71 0.0M
2023-01-19 23.80 23.80 23.54 23.75 0.1M
2023-01-18 23.78 23.82 23.36 23.63 0.0M
2023-01-17 23.60 23.72 23.50 23.63 0.0M
2023-01-16 23.82 23.82 23.48 23.48 0.0M
2023-01-13 23.90 23.98 23.74 23.79 0.0M
2023-01-12 23.68 23.88 23.68 23.83 0.0M
2023-01-11 24.14 24.14 23.80 24.02 0.1M
2023-01-10 23.98 24.14 23.88 23.93 0.1M
2023-01-09 24.08 24.38 23.98 24.22 0.1M
2023-01-06 23.80 24.04 23.80 23.83 0.0M
2023-01-05 23.70 23.82 23.70 23.71 0.4M
2023-01-04 24.00 24.10 23.88 24.02 0.2M
2023-01-03 23.78 24.08 23.78 24.08 0.4M