Flow Traders NV (FLOW)

FLOW
🏛️ 네덜란드 →
24.96
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 32.28 32.48 32.20 32.20 0.0M
2021-12-30 32.38 32.74 32.16 32.18 0.1M
2021-12-29 32.20 32.44 32.06 32.44 0.2M
2021-12-28 32.08 32.38 32.04 32.28 0.1M
2021-12-27 31.80 32.20 31.80 32.10 0.1M
2021-12-24 31.70 31.86 31.62 31.72 0.0M
2021-12-23 31.50 31.84 31.44 31.74 0.1M
2021-12-22 31.60 31.66 31.40 31.52 0.1M
2021-12-21 31.46 31.88 31.28 31.56 0.1M
2021-12-20 32.20 32.22 31.18 31.32 0.2M
2021-12-17 31.78 31.94 31.50 31.88 0.2M
2021-12-16 31.46 31.76 31.36 31.62 0.1M
2021-12-15 31.60 31.82 31.52 31.62 0.1M
2021-12-14 32.10 32.20 31.50 31.62 0.2M
2021-12-13 31.40 32.24 31.06 32.02 0.2M
2021-12-10 31.02 31.68 31.00 31.46 0.2M
2021-12-09 31.02 31.26 30.94 30.94 0.1M
2021-12-08 31.00 31.22 30.86 30.94 0.1M
2021-12-07 30.68 31.00 30.42 30.98 0.2M
2021-12-06 30.42 30.84 30.36 30.56 0.1M
2021-12-03 30.62 30.72 30.26 30.38 0.1M
2021-12-02 30.48 30.86 30.46 30.60 0.2M
2021-12-01 30.84 30.84 30.24 30.32 0.2M
2021-11-30 31.16 31.66 30.80 30.80 0.2M
2021-11-29 31.10 31.14 30.60 30.90 0.2M
2021-11-26 30.60 31.30 30.48 31.06 0.5M
2021-11-25 30.30 30.68 30.04 30.20 0.1M
2021-11-24 30.32 30.60 30.30 30.38 0.1M
2021-11-23 30.78 31.00 30.24 30.24 0.2M
2021-11-22 30.52 30.80 30.40 30.66 0.1M
2021-11-19 29.92 30.72 29.78 30.50 0.2M
2021-11-18 30.34 30.54 29.96 29.96 0.1M
2021-11-17 30.90 30.98 30.28 30.32 0.2M
2021-11-16 30.98 31.32 30.82 30.88 0.1M
2021-11-15 30.44 31.04 30.44 30.96 0.2M
2021-11-12 30.90 31.24 30.42 30.44 0.2M
2021-11-11 30.60 30.96 30.50 30.88 0.2M
2021-11-10 30.18 30.58 30.06 30.56 0.3M
2021-11-09 30.06 30.26 29.76 30.14 0.2M
2021-11-08 29.86 30.26 29.72 29.96 0.3M
2021-11-05 29.10 29.78 28.96 29.62 0.3M
2021-11-04 28.96 29.26 28.78 29.00 0.3M
2021-11-03 28.92 29.14 28.64 29.00 0.2M
2021-11-02 29.50 29.54 28.70 28.84 0.5M
2021-11-01 29.50 29.62 29.02 29.46 0.4M
2021-10-29 30.52 31.02 29.24 29.36 1.4M
2021-10-28 32.20 32.50 29.80 30.20 1.6M
2021-10-27 35.56 35.76 35.14 35.32 0.2M
2021-10-26 35.30 35.50 35.16 35.50 0.1M
2021-10-25 35.68 35.68 35.12 35.22 0.1M
2021-10-22 35.60 35.80 35.28 35.42 0.1M
2021-10-21 35.94 35.94 35.60 35.68 0.1M
2021-10-20 35.90 36.24 35.64 35.64 0.1M
2021-10-19 35.88 36.00 35.32 36.00 0.2M
2021-10-18 35.20 35.86 35.14 35.78 0.2M
2021-10-15 34.76 35.18 34.40 35.14 0.2M
2021-10-14 35.02 35.02 34.36 34.68 0.1M
2021-10-13 35.22 35.48 34.80 35.02 0.2M
2021-10-12 35.20 35.58 34.92 35.24 0.2M
2021-10-11 34.64 35.12 34.60 35.08 0.2M
2021-10-08 34.46 34.88 34.24 34.46 0.1M
2021-10-07 34.06 34.36 33.76 34.34 0.1M
2021-10-06 33.54 34.54 33.52 34.10 0.3M
2021-10-05 33.76 33.86 33.40 33.48 0.1M
2021-10-04 34.26 34.28 33.76 33.76 0.2M
2021-10-01 33.58 34.36 33.48 34.20 0.3M
2021-09-30 33.60 33.74 33.30 33.32 0.1M
2021-09-29 33.78 33.90 33.44 33.66 0.1M
2021-09-28 33.12 33.88 32.94 33.88 0.2M
2021-09-27 33.20 33.34 33.06 33.14 0.1M
2021-09-24 33.46 33.66 33.26 33.30 0.1M
2021-09-23 33.76 33.94 33.36 33.38 0.1M
2021-09-22 33.70 34.00 33.66 33.78 0.1M
2021-09-21 33.70 33.74 33.20 33.58 0.1M
2021-09-20 32.90 33.98 32.82 33.68 0.3M
2021-09-17 32.62 32.94 32.50 32.86 0.2M
2021-09-16 32.86 33.34 32.68 32.76 0.1M
2021-09-15 32.36 33.12 32.20 32.98 0.2M
2021-09-14 32.72 32.84 32.36 32.36 0.1M
2021-09-13 33.02 33.22 32.80 32.80 0.1M
2021-09-10 33.30 33.38 32.72 33.06 0.1M
2021-09-09 33.58 33.60 33.32 33.32 0.1M
2021-09-08 33.80 34.02 33.56 33.68 0.2M
2021-09-07 34.08 34.10 33.82 33.86 0.1M
2021-09-06 34.12 34.14 33.84 34.06 0.1M
2021-09-03 34.20 34.30 34.06 34.12 0.1M
2021-09-02 34.30 34.64 34.14 34.18 0.1M
2021-09-01 34.52 34.52 34.20 34.26 0.1M
2021-08-31 34.64 34.76 34.50 34.50 0.1M
2021-08-30 34.70 34.86 34.48 34.64 0.1M
2021-08-27 34.56 34.72 34.44 34.70 0.1M
2021-08-26 34.36 34.64 34.28 34.56 0.1M
2021-08-25 34.06 34.36 34.06 34.30 0.1M
2021-08-24 34.58 34.66 34.06 34.06 0.1M
2021-08-23 34.68 34.84 34.46 34.56 0.1M
2021-08-20 34.88 34.88 34.40 34.66 0.1M
2021-08-19 34.34 35.06 34.32 34.74 0.3M
2021-08-18 33.84 34.52 33.84 34.34 0.2M
2021-08-17 33.84 33.86 33.46 33.86 0.2M
2021-08-16 34.92 35.18 34.64 34.96 0.2M
2021-08-13 34.64 35.14 34.60 34.94 0.1M
2021-08-12 34.76 34.86 34.52 34.54 0.1M
2021-08-11 34.80 34.94 34.68 34.76 0.1M
2021-08-10 34.50 34.90 34.50 34.82 0.1M
2021-08-09 34.30 34.54 34.18 34.46 0.1M
2021-08-06 34.36 34.54 34.12 34.24 0.1M
2021-08-05 34.50 34.56 34.20 34.38 0.1M
2021-08-04 34.28 34.68 34.06 34.44 0.3M
2021-08-03 34.50 34.66 34.20 34.30 0.1M
2021-08-02 34.40 34.78 34.26 34.50 0.1M
2021-07-30 34.24 34.72 34.20 34.28 0.2M
2021-07-29 33.66 34.22 33.40 34.18 0.2M
2021-07-28 33.96 34.10 33.64 33.68 0.2M
2021-07-27 34.20 34.48 33.94 34.06 0.2M
2021-07-26 34.14 34.52 33.60 34.28 0.3M
2021-07-23 35.14 35.30 33.78 34.12 0.7M
2021-07-22 36.30 36.84 36.06 36.32 0.2M
2021-07-21 36.50 36.98 36.46 36.46 0.1M
2021-07-20 36.74 36.80 36.24 36.48 0.1M
2021-07-19 37.12 37.14 36.52 36.76 0.1M
2021-07-16 37.02 37.18 36.54 37.18 0.1M
2021-07-15 37.12 37.44 36.90 36.98 0.1M
2021-07-14 37.62 37.74 37.04 37.12 0.1M
2021-07-13 37.30 38.10 37.30 37.66 0.1M
2021-07-12 36.80 37.38 36.72 37.26 0.1M
2021-07-09 37.12 37.12 36.42 36.82 0.1M
2021-07-08 36.68 37.52 36.48 37.12 0.2M
2021-07-07 37.02 37.04 36.38 36.54 0.1M
2021-07-06 37.18 37.20 36.84 37.06 0.1M
2021-07-05 36.46 37.18 36.36 37.10 0.1M
2021-07-02 36.26 36.66 36.22 36.38 0.1M
2021-07-01 36.22 36.48 35.82 36.28 0.2M
2021-06-30 36.20 36.58 35.98 36.28 0.1M
2021-06-29 36.10 36.48 36.02 36.10 0.1M
2021-06-28 36.34 36.40 36.04 36.04 0.1M
2021-06-25 36.16 36.28 35.72 36.28 0.2M
2021-06-24 36.26 36.34 35.92 36.04 0.1M
2021-06-23 36.76 36.84 36.38 36.50 0.1M
2021-06-22 36.42 36.78 36.20 36.70 0.1M
2021-06-21 36.74 37.14 36.08 36.42 0.2M
2021-06-18 35.70 36.92 35.70 36.68 0.4M
2021-06-17 35.72 35.96 35.48 35.68 0.1M
2021-06-16 35.74 35.94 35.46 35.66 0.1M
2021-06-15 35.78 35.94 35.64 35.68 0.1M
2021-06-14 36.26 36.30 35.70 35.70 0.1M
2021-06-11 36.00 36.34 36.00 36.22 0.1M
2021-06-10 36.20 36.36 35.84 36.18 0.2M
2021-06-09 36.24 36.32 35.90 36.16 0.1M
2021-06-08 36.32 36.44 36.16 36.24 0.1M
2021-06-07 36.64 36.86 36.30 36.30 0.1M
2021-06-04 36.54 36.82 36.34 36.64 0.1M
2021-06-03 35.82 36.50 35.80 36.38 0.2M
2021-06-02 35.98 36.04 35.50 35.82 0.1M
2021-06-01 35.80 36.22 35.76 35.98 0.1M
2021-05-31 35.96 36.00 35.56 35.78 0.1M
2021-05-28 35.90 36.46 35.76 35.88 0.1M
2021-05-27 36.40 36.60 35.82 35.84 0.3M
2021-05-26 36.52 36.86 36.42 36.54 0.1M
2021-05-25 36.30 36.80 36.26 36.72 0.2M
2021-05-24 36.10 36.50 36.00 36.28 0.1M
2021-05-21 35.94 36.60 35.90 36.12 0.2M
2021-05-20 36.00 36.18 35.56 36.06 0.3M
2021-05-19 34.76 35.98 34.54 35.98 0.3M
2021-05-18 34.48 35.02 34.42 34.78 0.2M
2021-05-17 34.38 34.52 34.14 34.34 0.1M
2021-05-14 33.76 34.46 33.76 34.38 0.2M
2021-05-13 33.74 34.00 33.48 33.76 0.3M
2021-05-12 33.94 33.96 33.58 33.82 0.2M
2021-05-11 33.50 34.04 33.14 34.00 0.3M
2021-05-10 33.94 34.06 33.52 33.58 0.1M
2021-05-07 33.34 34.00 33.22 33.92 0.2M
2021-05-06 34.06 34.12 33.28 33.32 0.3M
2021-05-05 33.56 34.24 33.42 34.12 0.2M
2021-05-04 34.04 34.14 33.14 33.52 0.4M
2021-05-03 34.34 34.36 33.96 34.02 0.1M
2021-04-30 34.38 34.50 33.92 34.34 0.2M
2021-04-29 34.92 35.00 34.24 34.30 0.3M
2021-04-28 35.18 35.56 34.74 34.86 0.3M
2021-04-27 36.06 36.34 34.64 35.06 0.7M
2021-04-26 37.40 38.40 37.22 38.36 0.5M
2021-04-23 37.08 37.80 37.02 37.32 0.4M
2021-04-22 36.92 37.36 36.64 36.94 0.3M
2021-04-21 37.98 38.12 36.48 36.78 0.6M
2021-04-20 39.12 39.36 37.28 38.52 0.4M
2021-04-19 36.36 38.06 36.30 37.86 0.4M
2021-04-16 36.70 36.70 35.78 36.28 0.3M
2021-04-15 37.50 37.80 36.64 36.96 0.3M
2021-04-14 37.50 37.94 37.34 37.48 0.2M
2021-04-13 37.60 37.80 37.32 37.48 0.1M
2021-04-12 37.42 38.12 37.38 37.66 0.2M
2021-04-09 37.34 37.64 37.08 37.42 0.2M
2021-04-08 36.38 37.64 36.26 37.32 0.3M
2021-04-07 36.40 36.56 35.96 36.20 0.3M
2021-04-06 36.86 36.86 36.38 36.38 0.2M
2021-04-01 35.90 37.02 35.80 36.82 0.3M
2021-03-31 35.76 36.14 35.56 35.66 0.2M
2021-03-30 36.46 36.46 35.68 35.76 0.2M
2021-03-29 36.56 36.66 36.26 36.38 0.1M
2021-03-26 36.32 36.60 36.04 36.58 0.1M
2021-03-25 36.20 36.92 36.00 36.30 0.2M
2021-03-24 36.92 37.00 36.24 36.24 0.1M
2021-03-23 36.46 37.00 36.26 36.78 0.2M
2021-03-22 35.86 36.60 35.86 36.36 0.2M
2021-03-19 35.44 36.10 35.28 35.84 0.7M
2021-03-18 35.58 35.86 35.30 35.38 0.1M
2021-03-17 35.86 35.92 35.34 35.50 0.1M
2021-03-16 36.04 36.24 35.88 35.92 0.1M
2021-03-15 35.50 36.26 35.22 35.98 0.2M
2021-03-12 34.98 35.58 34.88 35.44 0.2M
2021-03-11 34.40 34.88 34.22 34.82 0.3M
2021-03-10 34.08 34.36 33.98 34.36 0.2M
2021-03-09 34.34 34.34 33.70 34.04 0.2M
2021-03-08 34.54 34.66 34.04 34.20 0.2M
2021-03-05 33.82 34.98 33.82 34.46 0.3M
2021-03-04 33.74 33.90 33.42 33.74 0.2M
2021-03-03 33.94 34.10 33.68 33.80 0.1M
2021-03-02 33.98 34.00 33.68 33.86 0.1M
2021-03-01 33.84 34.02 33.62 33.84 0.1M
2021-02-26 34.20 34.46 33.66 33.78 0.2M
2021-02-25 34.42 34.54 33.82 33.98 0.1M
2021-02-24 34.58 34.74 34.22 34.40 0.2M
2021-02-23 34.76 34.76 33.90 34.54 0.3M
2021-02-22 35.06 35.48 34.60 34.60 0.2M
2021-02-19 34.98 35.44 34.70 34.96 0.2M
2021-02-18 35.48 35.68 34.92 34.92 0.2M
2021-02-17 34.20 35.84 34.20 35.40 0.4M
2021-02-16 33.42 34.16 33.20 34.00 0.2M
2021-02-15 33.54 33.94 33.06 33.28 0.4M
2021-02-12 32.00 34.38 32.00 33.80 1.3M
2021-02-11 30.54 30.96 30.54 30.70 0.2M
2021-02-10 31.02 31.06 30.50 30.50 0.2M
2021-02-09 30.70 30.98 30.52 30.98 0.1M
2021-02-08 31.10 31.20 30.48 30.70 0.3M
2021-02-05 31.06 31.64 30.94 31.12 0.2M
2021-02-04 31.80 31.92 30.84 31.02 0.2M
2021-02-03 31.50 31.86 31.36 31.76 0.2M
2021-02-02 31.66 31.74 31.28 31.40 0.2M
2021-02-01 31.64 31.82 31.42 31.64 0.2M
2021-01-29 31.12 31.96 31.12 31.58 0.4M
2021-01-28 31.10 31.78 30.64 30.72 0.5M
2021-01-27 30.14 30.94 30.06 30.80 0.3M
2021-01-26 30.48 30.62 29.94 30.02 0.1M
2021-01-25 30.06 30.56 29.92 30.44 0.2M
2021-01-22 30.18 30.24 29.66 29.98 0.2M
2021-01-21 30.42 30.44 29.86 30.18 0.2M
2021-01-20 30.00 30.48 29.66 30.38 0.4M
2021-01-19 29.06 29.48 28.78 29.48 0.2M
2021-01-18 28.60 29.42 28.52 29.10 0.3M
2021-01-15 27.98 28.58 27.98 28.58 0.3M
2021-01-14 28.04 28.18 27.76 27.92 0.1M
2021-01-13 27.86 28.22 27.72 28.16 0.1M
2021-01-12 28.06 28.16 27.76 27.84 0.1M
2021-01-11 28.08 28.46 27.86 27.96 0.2M
2021-01-08 27.84 28.24 27.80 27.92 0.2M
2021-01-07 28.02 28.26 27.80 27.80 0.2M
2021-01-06 27.76 28.08 27.70 27.98 0.2M
2021-01-05 27.86 28.12 27.68 27.68 0.2M
2021-01-04 27.34 27.82 27.28 27.80 0.2M