Firefly AB (FFLY)

FFLY
🏛️ 스웨덴 →
179.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 170.50 175.00 170.50 174.00 0.0M
2023-12-28 174.00 175.00 171.00 172.50 0.0M
2023-12-27 165.00 184.00 165.00 171.00 0.0M
2023-12-22 162.00 166.50 161.00 166.00 0.0M
2023-12-21 164.00 164.00 160.00 160.00 0.0M
2023-12-20 163.00 165.00 161.50 163.50 0.0M
2023-12-19 160.50 165.00 159.50 163.50 0.0M
2023-12-18 163.50 165.00 159.00 160.50 0.0M
2023-12-15 164.50 164.50 159.50 164.00 0.0M
2023-12-14 159.50 164.50 159.50 164.50 0.0M
2023-12-13 163.50 164.50 160.00 161.50 0.0M
2023-12-12 163.00 164.00 159.50 163.50 0.0M
2023-12-11 159.50 163.00 156.50 163.00 0.0M
2023-12-08 160.50 160.50 155.50 159.50 0.0M
2023-12-07 161.50 164.00 159.50 161.50 0.0M
2023-12-06 164.00 164.50 161.00 161.50 0.0M
2023-12-05 167.00 168.50 163.00 163.00 0.0M
2023-12-04 164.50 167.50 161.50 165.00 0.0M
2023-12-01 159.00 164.50 157.00 164.00 0.0M
2023-11-30 163.50 163.50 157.00 159.00 0.0M
2023-11-29 169.50 169.50 163.00 164.00 0.0M
2023-11-28 169.50 169.50 165.00 169.50 0.0M
2023-11-27 172.00 172.50 169.00 169.50 0.0M
2023-11-24 170.00 171.00 167.50 167.50 0.0M
2023-11-23 174.00 174.00 168.00 168.00 0.0M
2023-11-22 169.00 169.50 166.00 169.50 0.0M
2023-11-21 171.50 172.50 164.50 168.00 0.0M
2023-11-20 171.00 172.00 167.50 171.50 0.0M
2023-11-17 170.00 173.00 168.00 168.00 0.0M
2023-11-16 163.00 170.00 163.00 167.50 0.0M
2023-11-15 153.50 163.00 153.50 163.00 0.0M
2023-11-14 155.00 159.00 153.00 155.00 0.0M
2023-11-13 157.00 159.00 151.00 155.00 0.0M
2023-11-10 163.50 175.00 153.00 153.00 0.0M
2023-11-09 143.00 149.00 143.00 148.50 0.0M
2023-11-08 137.00 143.00 137.00 143.00 0.0M
2023-11-07 139.50 142.00 138.00 140.00 0.0M
2023-11-06 139.00 139.50 134.00 139.50 0.0M
2023-11-03 131.50 138.00 130.00 138.00 0.0M
2023-11-02 125.50 133.50 125.00 131.50 0.0M
2023-11-01 126.00 127.00 124.00 127.00 0.0M
2023-10-31 125.50 125.50 123.00 125.00 0.0M
2023-10-30 125.00 125.50 121.00 125.50 0.0M
2023-10-27 125.50 125.50 119.50 124.00 0.0M
2023-10-26 121.00 125.50 120.00 123.50 0.0M
2023-10-25 123.00 128.50 120.50 122.00 0.0M
2023-10-24 122.00 124.00 121.00 123.00 0.0M
2023-10-23 124.00 125.00 119.00 122.00 0.0M
2023-10-20 130.00 132.50 123.00 124.00 0.0M
2023-10-19 127.50 132.50 127.50 130.00 0.0M
2023-10-18 130.50 133.50 129.50 132.00 0.0M
2023-10-17 128.50 132.00 128.50 130.50 0.0M
2023-10-16 131.00 132.50 128.00 128.50 0.0M
2023-10-13 135.00 135.00 130.50 130.50 0.0M
2023-10-12 140.50 140.50 134.50 135.00 0.0M
2023-10-11 136.50 140.00 134.50 138.50 0.0M
2023-10-10 139.00 139.00 134.50 136.00 0.0M
2023-10-09 138.00 139.50 135.50 138.50 0.0M
2023-10-06 138.00 138.00 135.00 137.00 0.0M
2023-10-05 134.50 136.00 132.00 135.00 0.0M
2023-10-04 136.50 136.50 132.00 134.50 0.0M
2023-10-03 139.00 140.50 136.50 137.00 0.0M
2023-10-02 137.00 141.00 136.00 139.00 0.0M
2023-09-29 136.00 137.00 134.50 134.50 0.0M
2023-09-28 133.50 134.50 133.50 134.50 0.0M
2023-09-27 136.00 136.00 133.00 133.50 0.0M
2023-09-26 137.00 137.00 133.50 136.50 0.0M
2023-09-25 138.00 138.00 134.50 137.00 0.0M
2023-09-22 135.50 137.00 133.00 136.50 0.0M
2023-09-21 128.50 135.50 128.50 135.50 0.0M
2023-09-20 130.50 133.00 130.50 132.00 0.0M
2023-09-19 132.50 136.50 130.00 130.00 0.0M
2023-09-18 137.50 137.50 130.00 130.50 0.0M
2023-09-15 141.00 141.00 133.00 135.00 0.0M
2023-09-14 143.00 145.00 139.00 141.00 0.0M
2023-09-13 142.00 146.00 142.00 143.00 0.0M
2023-09-12 145.00 145.00 142.00 143.00 0.0M
2023-09-11 141.00 148.50 140.50 143.00 0.0M
2023-09-08 142.00 142.00 138.00 140.50 0.0M
2023-09-07 139.50 143.50 138.50 139.00 0.0M
2023-09-06 145.00 145.00 140.00 141.50 0.0M
2023-09-05 146.00 146.00 141.00 145.50 0.0M
2023-09-04 139.00 149.00 139.00 146.00 0.0M
2023-09-01 136.50 142.50 136.50 139.00 0.0M
2023-08-31 135.50 141.00 133.50 136.50 0.0M
2023-08-30 136.50 139.50 133.50 135.00 0.0M
2023-08-29 135.00 140.00 133.00 135.50 0.0M
2023-08-28 130.00 135.00 129.00 133.00 0.0M
2023-08-25 128.00 130.00 123.50 130.00 0.0M
2023-08-24 124.00 128.50 124.00 125.00 0.0M
2023-08-23 123.00 135.00 118.00 123.50 0.0M
2023-08-22 105.50 110.00 105.50 107.50 0.0M
2023-08-21 107.00 107.00 102.00 103.00 0.0M
2023-08-18 105.50 109.00 102.50 107.00 0.0M
2023-08-17 107.00 107.00 105.00 106.00 0.0M
2023-08-16 109.00 109.00 105.50 107.00 0.0M
2023-08-15 108.50 109.00 107.50 109.00 0.0M
2023-08-14 108.00 109.00 107.50 109.00 0.0M
2023-08-11 109.00 109.00 108.00 108.00 0.0M
2023-08-10 108.00 112.00 108.00 108.00 0.0M
2023-08-09 109.00 110.00 107.00 108.50 0.0M
2023-08-08 109.00 109.00 107.50 107.50 0.0M
2023-08-07 108.00 110.00 108.00 110.00 0.0M
2023-08-04 110.50 110.50 108.00 108.00 0.0M
2023-08-03 116.00 116.00 109.50 109.50 0.0M
2023-08-02 110.00 115.50 107.00 113.50 0.0M
2023-08-01 112.00 112.50 109.50 112.00 0.0M
2023-07-31 111.00 113.00 109.50 110.00 0.0M
2023-07-28 113.50 113.50 106.50 111.00 0.0M
2023-07-27 113.50 113.50 111.00 112.00 0.0M
2023-07-26 115.00 115.00 113.00 113.00 0.0M
2023-07-25 115.00 115.50 112.50 115.00 0.0M
2023-07-24 115.00 118.00 112.00 115.00 0.0M
2023-07-21 113.50 116.50 110.00 113.50 0.0M
2023-07-20 116.50 116.50 112.50 113.50 0.0M
2023-07-19 115.00 118.50 113.50 113.50 0.0M
2023-07-18 114.00 115.00 113.50 115.00 0.0M
2023-07-17 117.00 117.00 112.50 114.50 0.0M
2023-07-14 115.50 116.00 112.50 116.00 0.0M
2023-07-13 116.00 116.00 115.00 115.50 0.0M
2023-07-12 112.00 115.50 111.00 112.50 0.0M
2023-07-11 113.00 115.00 112.00 112.00 0.0M
2023-07-10 113.00 116.50 112.00 112.00 0.0M
2023-07-07 113.00 114.50 111.00 113.00 0.0M
2023-07-06 112.00 117.00 111.00 112.00 0.0M
2023-07-05 115.00 117.00 113.50 115.00 0.0M
2023-07-04 116.00 117.50 111.00 115.00 0.0M
2023-07-03 113.50 117.50 113.00 115.00 0.0M
2023-06-30 114.50 116.50 112.00 113.00 0.0M
2023-06-29 115.50 117.00 111.50 113.50 0.0M
2023-06-28 115.50 116.50 112.00 115.50 0.0M
2023-06-27 107.00 118.00 107.00 117.00 0.0M
2023-06-26 112.00 114.00 108.50 112.00 0.0M
2023-06-22 105.00 112.00 103.00 112.00 0.0M
2023-06-21 108.00 108.00 105.50 105.50 0.0M
2023-06-20 107.00 111.00 107.00 108.00 0.0M
2023-06-19 108.00 113.50 107.00 108.00 0.0M
2023-06-16 105.00 114.00 105.00 108.00 0.0M
2023-06-15 106.00 108.00 105.00 108.00 0.0M
2023-06-14 105.50 109.50 105.50 107.00 0.0M
2023-06-13 104.50 108.00 102.50 105.50 0.0M
2023-06-12 106.00 108.50 105.50 107.50 0.0M
2023-06-09 106.50 106.50 105.50 106.50 0.0M
2023-06-08 109.50 109.50 106.00 106.50 0.0M
2023-06-07 106.50 110.00 106.50 109.00 0.0M
2023-06-05 108.50 110.00 106.00 106.50 0.0M
2023-06-02 108.00 110.00 106.50 108.50 0.0M
2023-06-01 106.00 109.50 106.00 109.00 0.0M
2023-05-31 108.50 110.50 105.50 105.50 0.0M
2023-05-30 110.00 110.50 107.50 108.50 0.0M
2023-05-29 107.00 110.50 106.50 110.00 0.0M
2023-05-26 110.00 110.00 105.50 108.50 0.0M
2023-05-25 111.00 111.00 106.00 110.50 0.0M
2023-05-24 110.00 113.00 106.00 111.00 0.0M
2023-05-23 113.00 115.50 108.00 113.50 0.0M
2023-05-22 111.00 113.50 110.00 113.00 0.0M
2023-05-19 113.00 117.50 110.50 111.00 0.0M
2023-05-17 113.50 113.50 110.00 113.50 0.0M
2023-05-16 112.00 119.00 110.00 110.00 0.0M
2023-05-15 110.00 112.00 110.00 111.50 0.0M
2023-05-12 112.50 113.50 110.00 111.00 0.0M
2023-05-11 115.00 117.00 112.00 112.00 0.0M
2023-05-10 116.50 116.50 112.00 115.00 0.0M
2023-05-09 112.50 118.50 111.50 114.50 0.0M
2023-05-08 115.00 115.00 112.00 112.50 0.0M
2023-05-05 116.50 116.50 112.00 114.50 0.0M
2023-05-04 111.50 118.50 111.50 114.50 0.0M
2023-05-03 110.00 112.00 109.00 111.50 0.0M
2023-05-02 107.00 112.00 106.00 110.00 0.0M
2023-04-28 112.00 114.00 106.50 112.00 0.0M
2023-04-27 114.00 114.50 111.00 112.00 0.0M
2023-04-26 111.00 115.00 111.00 114.00 0.0M
2023-04-25 116.50 117.50 112.50 117.00 0.0M
2023-04-24 117.50 117.50 110.00 116.50 0.0M
2023-04-21 127.00 128.00 118.00 120.50 0.0M
2023-04-20 134.00 134.00 125.50 129.00 0.0M
2023-04-19 130.00 134.50 126.00 130.50 0.0M
2023-04-18 131.00 134.00 129.00 130.00 0.0M
2023-04-17 137.50 137.50 130.00 134.50 0.0M
2023-04-14 134.50 136.00 133.50 135.50 0.0M
2023-04-13 135.50 136.50 130.00 134.50 0.0M
2023-04-12 131.00 137.00 130.00 135.50 0.0M
2023-04-11 130.00 139.50 129.50 131.00 0.0M
2023-04-06 129.00 130.00 126.00 130.00 0.0M
2023-04-05 133.00 133.00 126.50 129.00 0.0M
2023-04-04 129.50 133.00 125.50 126.00 0.0M
2023-04-03 136.00 136.00 128.00 129.00 0.0M
2023-03-31 127.00 130.00 125.00 128.00 0.0M
2023-03-30 123.50 130.00 121.00 127.00 0.0M
2023-03-29 121.00 123.50 121.00 123.50 0.0M
2023-03-28 119.50 122.00 118.00 121.00 0.0M
2023-03-27 111.50 120.00 109.50 115.50 0.0M
2023-03-24 111.50 111.50 106.50 111.00 0.0M
2023-03-23 107.00 110.00 106.00 110.00 0.0M
2023-03-22 109.00 109.00 105.00 107.50 0.0M
2023-03-21 109.00 110.00 107.00 108.00 0.0M
2023-03-20 112.00 112.00 106.00 112.00 0.0M
2023-03-17 110.50 117.00 110.50 114.50 0.0M
2023-03-16 114.50 118.50 110.50 110.50 0.0M
2023-03-15 113.00 114.00 107.50 111.00 0.0M
2023-03-14 107.50 120.00 107.50 115.50 0.0M
2023-03-13 118.00 118.50 105.50 111.00 0.0M
2023-03-10 120.00 120.00 110.50 118.00 0.0M
2023-03-09 120.00 137.50 120.00 124.00 0.0M
2023-03-08 114.00 121.00 110.00 120.00 0.0M
2023-03-07 103.00 114.00 103.00 114.00 0.0M
2023-03-06 101.00 104.00 100.50 103.00 0.0M
2023-03-03 102.00 102.50 99.20 101.00 0.0M
2023-03-02 103.00 103.00 101.00 102.00 0.0M
2023-03-01 102.50 103.00 99.20 103.00 0.0M
2023-02-28 106.50 106.50 98.60 103.50 0.0M
2023-02-27 102.50 105.50 102.00 103.00 0.0M
2023-02-24 99.60 108.00 99.60 102.00 0.0M
2023-02-23 96.00 101.00 95.00 100.00 0.0M
2023-02-22 92.40 99.80 92.40 96.00 0.0M
2023-02-21 91.00 91.00 87.00 87.20 0.0M
2023-02-20 88.40 99.40 88.40 91.00 0.0M
2023-02-17 88.80 88.80 87.00 88.40 0.0M
2023-02-16 88.60 89.80 84.80 88.80 0.0M
2023-02-15 87.60 87.60 84.40 85.60 0.0M
2023-02-14 86.00 89.00 86.00 87.60 0.0M
2023-02-13 88.00 92.00 88.00 88.80 0.0M
2023-02-10 91.20 91.20 88.00 88.00 0.0M
2023-02-09 91.40 91.40 89.00 90.00 0.0M
2023-02-08 86.80 95.00 86.80 91.40 0.0M
2023-02-07 89.00 90.80 89.00 89.00 0.0M
2023-02-06 89.00 90.80 89.00 89.00 0.0M
2023-02-03 87.80 89.00 84.60 89.00 0.0M
2023-02-02 90.20 90.20 87.40 88.60 0.0M
2023-02-01 87.00 90.40 85.20 90.00 0.0M
2023-01-31 84.00 88.00 84.00 87.00 0.0M
2023-01-30 86.00 87.60 84.80 85.20 0.0M
2023-01-27 86.00 87.00 84.20 85.80 0.0M
2023-01-26 84.80 86.20 84.60 86.00 0.0M
2023-01-25 84.80 86.40 84.60 84.80 0.0M
2023-01-24 83.00 84.80 83.00 84.60 0.0M
2023-01-23 85.00 85.00 81.40 83.00 0.0M
2023-01-20 81.00 87.40 81.00 84.00 0.0M
2023-01-19 81.00 85.00 81.00 81.00 0.0M
2023-01-18 89.20 89.20 82.00 83.40 0.0M
2023-01-17 82.00 84.00 82.00 82.60 0.0M
2023-01-16 84.60 84.60 82.20 83.20 0.0M
2023-01-13 82.40 84.80 82.20 84.60 0.0M
2023-01-12 83.40 84.80 82.20 84.80 0.0M
2023-01-11 85.80 85.80 82.20 83.40 0.0M
2023-01-10 86.60 86.60 84.40 84.40 0.0M
2023-01-09 87.00 87.80 84.80 86.00 0.0M
2023-01-05 87.60 87.80 83.20 87.00 0.0M
2023-01-04 88.00 88.00 86.00 87.60 0.0M
2023-01-03 87.00 87.00 84.00 87.00 0.0M
2023-01-02 88.20 88.20 84.40 86.00 0.0M