Flow Traders NV

FLOW
🏛️ 荷兰 →
25.26
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 21.94 22.12 21.62 21.64 0.1M
2022-12-29 21.72 22.06 21.58 22.00 0.1M
2022-12-28 21.78 21.78 21.58 21.64 0.1M
2022-12-27 21.90 21.98 21.78 21.86 0.1M
2022-12-23 21.70 21.92 21.66 21.90 0.1M
2022-12-22 21.46 21.76 21.38 21.76 0.1M
2022-12-21 21.14 21.46 21.06 21.42 0.1M
2022-12-20 21.20 21.36 21.02 21.14 0.1M
2022-12-19 21.70 21.76 21.12 21.16 0.1M
2022-12-16 21.80 21.82 21.46 21.66 0.1M
2022-12-15 22.00 22.18 21.80 21.80 0.1M
2022-12-14 22.08 22.24 21.84 22.24 0.1M
2022-12-13 22.18 22.38 22.00 22.08 0.1M
2022-12-12 22.00 22.24 21.86 22.16 0.1M
2022-12-09 21.72 22.08 21.72 22.00 0.1M
2022-12-08 22.06 22.44 21.74 21.76 0.1M
2022-12-07 21.96 22.28 21.84 22.20 0.1M
2022-12-06 22.18 22.18 21.94 21.96 0.1M
2022-12-05 22.56 22.62 22.16 22.18 0.1M
2022-12-02 22.50 22.76 22.48 22.66 0.1M
2022-12-01 22.20 22.68 22.20 22.58 0.1M
2022-11-30 22.24 22.34 22.10 22.16 0.1M
2022-11-29 22.56 22.56 22.14 22.24 0.1M
2022-11-28 22.66 22.70 22.40 22.56 0.1M
2022-11-25 22.80 22.94 22.58 22.64 0.1M
2022-11-24 22.34 22.82 22.30 22.80 0.1M
2022-11-23 22.12 22.44 22.12 22.34 0.2M
2022-11-22 22.50 22.52 22.14 22.20 0.1M
2022-11-21 22.48 22.56 22.26 22.52 0.1M
2022-11-18 22.52 22.70 22.32 22.40 0.1M
2022-11-17 23.12 23.12 22.54 22.56 0.1M
2022-11-16 23.26 23.50 22.98 22.98 0.1M
2022-11-15 23.12 23.62 23.12 23.42 0.1M
2022-11-14 23.72 23.92 23.18 23.22 0.1M
2022-11-11 23.50 23.76 23.36 23.72 0.1M
2022-11-10 23.38 23.60 22.94 23.42 0.2M
2022-11-09 23.88 23.88 23.50 23.74 0.1M
2022-11-08 24.14 24.14 23.44 23.46 0.2M
2022-11-07 23.90 24.26 23.82 24.22 0.1M
2022-11-04 23.80 24.10 23.80 23.94 0.1M
2022-11-03 24.12 24.36 23.80 23.82 0.1M
2022-11-02 24.40 24.58 24.00 24.38 0.2M
2022-11-01 24.38 24.56 24.08 24.40 0.2M
2022-10-31 24.80 25.14 24.22 24.36 0.3M
2022-10-28 23.02 24.32 22.60 24.26 0.5M
2022-10-27 22.30 24.08 22.30 23.38 1.0M
2022-10-26 20.46 20.82 20.44 20.74 0.3M
2022-10-25 20.34 20.40 20.04 20.36 0.1M
2022-10-24 19.75 20.42 19.59 20.22 0.2M
2022-10-21 19.74 19.77 19.37 19.66 0.1M
2022-10-20 19.72 19.87 19.69 19.82 0.1M
2022-10-19 20.00 20.00 19.70 19.72 0.1M
2022-10-18 19.32 20.18 19.30 20.04 0.2M
2022-10-17 19.61 19.63 18.91 19.31 0.1M
2022-10-14 19.93 20.00 19.43 19.51 0.1M
2022-10-13 19.15 19.56 19.15 19.54 0.1M
2022-10-12 19.20 19.38 18.88 19.13 0.1M
2022-10-11 19.40 19.46 19.03 19.16 0.1M
2022-10-10 19.30 19.60 19.20 19.46 0.1M
2022-10-07 20.08 20.10 19.36 19.37 0.2M
2022-10-06 19.71 19.86 19.58 19.71 0.1M
2022-10-05 19.94 20.06 19.63 19.71 0.2M
2022-10-04 19.79 19.79 19.51 19.79 0.1M
2022-10-03 19.26 19.68 19.09 19.64 0.2M
2022-09-30 18.58 19.20 18.55 19.20 0.3M
2022-09-29 18.56 18.62 18.32 18.55 0.2M
2022-09-28 18.02 18.56 17.78 18.56 0.3M
2022-09-27 18.15 18.32 18.07 18.13 0.1M
2022-09-26 18.10 18.22 17.87 18.12 0.2M
2022-09-23 18.64 18.80 18.19 18.19 0.2M
2022-09-22 18.80 18.99 18.57 18.74 0.1M
2022-09-21 18.63 19.01 18.63 18.73 0.2M
2022-09-20 19.41 19.44 18.61 18.67 0.2M
2022-09-19 19.15 19.46 19.03 19.32 0.1M
2022-09-16 19.50 19.51 19.20 19.27 0.2M
2022-09-15 19.70 19.75 19.51 19.55 0.1M
2022-09-14 19.63 19.74 19.52 19.70 0.1M
2022-09-13 19.84 20.02 19.51 19.61 0.2M
2022-09-12 19.40 19.95 19.40 19.95 0.2M
2022-09-09 19.34 19.67 19.30 19.55 0.1M
2022-09-08 19.42 19.42 19.17 19.33 0.1M
2022-09-07 19.30 19.44 19.15 19.31 0.1M
2022-09-06 19.53 19.75 19.21 19.35 0.1M
2022-09-05 19.85 19.85 19.46 19.56 0.2M
2022-09-02 19.23 19.98 19.13 19.76 0.2M
2022-09-01 19.67 19.72 18.98 19.04 0.4M
2022-08-31 20.20 20.32 19.91 19.91 0.2M
2022-08-30 20.56 20.62 20.10 20.12 0.2M
2022-08-29 20.20 20.90 20.20 20.64 0.2M
2022-08-26 20.46 20.46 20.12 20.20 0.1M
2022-08-25 20.10 20.44 20.10 20.32 0.1M
2022-08-24 20.16 20.40 20.14 20.36 0.1M
2022-08-23 20.22 20.30 20.08 20.20 0.1M
2022-08-22 20.30 20.30 19.92 20.22 0.1M
2022-08-19 20.60 20.96 20.48 20.48 0.1M
2022-08-18 20.66 20.78 20.50 20.78 0.1M
2022-08-17 21.30 21.30 20.46 20.60 0.2M
2022-08-16 21.22 21.38 21.10 21.16 0.2M
2022-08-15 21.96 22.12 21.58 21.90 0.2M
2022-08-12 21.50 21.82 21.34 21.76 0.2M
2022-08-11 21.44 21.56 21.34 21.38 0.1M
2022-08-10 21.06 21.46 20.98 21.34 0.1M
2022-08-09 21.12 21.32 21.02 21.08 0.1M
2022-08-08 21.24 21.24 20.94 21.12 0.2M
2022-08-05 21.40 21.48 21.06 21.08 0.1M
2022-08-04 21.36 21.54 21.04 21.40 0.1M
2022-08-03 21.00 21.38 21.00 21.34 0.2M
2022-08-02 20.80 21.14 20.74 21.10 0.2M
2022-08-01 21.48 21.48 20.86 20.90 0.2M
2022-07-29 21.28 21.56 21.26 21.30 0.3M
2022-07-28 21.10 21.34 20.96 21.14 0.2M
2022-07-27 21.48 21.74 21.04 21.12 0.2M
2022-07-26 22.52 22.52 21.34 21.36 0.4M
2022-07-25 22.52 23.04 22.34 22.38 0.3M
2022-07-22 23.14 23.86 21.50 22.42 1.3M
2022-07-21 24.12 24.74 23.96 24.74 0.3M
2022-07-20 23.06 24.00 22.74 23.94 0.2M
2022-07-19 23.60 23.60 22.86 23.40 0.2M
2022-07-18 23.52 23.90 23.48 23.60 0.1M
2022-07-15 23.36 23.56 23.04 23.08 0.1M
2022-07-14 23.86 24.08 23.26 23.28 0.2M
2022-07-13 24.10 24.12 23.74 23.98 0.1M
2022-07-12 24.00 24.16 23.72 24.00 0.1M
2022-07-11 24.42 24.42 23.76 23.88 0.1M
2022-07-08 24.34 24.48 24.14 24.32 0.1M
2022-07-07 24.70 24.92 24.06 24.16 0.1M
2022-07-06 24.36 24.56 24.16 24.30 0.1M
2022-07-05 24.22 25.12 24.22 24.38 0.2M
2022-07-04 24.40 24.48 23.24 23.92 0.3M
2022-07-01 26.88 27.00 24.40 24.40 0.4M
2022-06-30 27.00 27.38 27.00 27.32 0.1M
2022-06-29 27.22 27.38 26.92 27.20 0.1M
2022-06-28 27.44 27.70 27.18 27.22 0.1M
2022-06-27 27.04 27.34 27.02 27.28 0.1M
2022-06-24 26.92 27.18 26.74 27.14 0.1M
2022-06-23 26.44 27.10 26.44 27.02 0.1M
2022-06-22 26.80 26.84 26.24 26.80 0.1M
2022-06-21 27.50 27.56 26.70 26.76 0.2M
2022-06-20 27.60 27.70 27.34 27.48 0.1M
2022-06-17 27.78 28.20 27.72 27.78 0.1M
2022-06-16 28.98 28.98 27.06 27.70 0.3M
2022-06-15 28.42 29.00 28.38 28.96 0.1M
2022-06-14 28.72 28.80 28.30 28.48 0.1M
2022-06-13 28.80 29.20 28.48 28.72 0.2M
2022-06-10 28.68 28.72 28.40 28.72 0.1M
2022-06-09 28.80 28.86 28.50 28.62 0.1M
2022-06-08 29.10 29.12 28.74 28.74 0.1M
2022-06-07 29.54 29.60 29.06 29.12 0.1M
2022-06-06 29.50 29.72 29.44 29.44 0.1M
2022-06-03 29.64 29.78 29.52 29.62 0.1M
2022-06-02 29.50 29.76 29.28 29.64 0.1M
2022-06-01 29.36 29.86 29.28 29.40 0.1M
2022-05-31 29.18 29.28 28.84 29.22 0.2M
2022-05-30 29.32 29.34 28.84 29.02 0.1M
2022-05-27 29.24 29.46 29.14 29.24 0.1M
2022-05-26 29.14 29.48 29.08 29.18 0.1M
2022-05-25 29.18 29.44 29.10 29.28 0.1M
2022-05-24 29.26 29.46 29.10 29.18 0.1M
2022-05-23 29.26 29.50 29.16 29.18 0.1M
2022-05-20 29.26 29.38 29.12 29.20 0.1M
2022-05-19 28.76 29.14 28.66 29.12 0.1M
2022-05-18 29.00 29.22 28.76 28.76 0.1M
2022-05-17 28.92 29.20 28.90 28.96 0.1M
2022-05-16 29.00 29.48 28.94 29.06 0.1M
2022-05-13 28.76 29.18 28.60 29.16 0.2M
2022-05-12 29.66 29.66 28.64 28.72 0.2M
2022-05-11 29.84 29.92 29.46 29.64 0.2M
2022-05-10 30.22 30.32 29.94 30.04 0.2M
2022-05-09 31.22 31.24 30.20 30.34 0.2M
2022-05-06 30.84 31.26 30.56 31.18 0.3M
2022-05-05 30.52 30.78 30.34 30.64 0.1M
2022-05-04 31.28 31.36 30.62 30.62 0.1M
2022-05-03 31.32 31.82 31.24 31.24 0.1M
2022-05-02 31.02 31.72 30.66 31.72 0.2M
2022-04-29 30.18 31.06 30.18 30.90 0.2M
2022-04-28 30.36 30.56 30.12 30.16 0.2M
2022-04-27 31.26 31.26 30.38 30.40 0.2M
2022-04-26 31.02 31.34 30.62 31.16 0.2M
2022-04-25 31.22 31.90 30.86 30.98 0.3M
2022-04-22 31.40 32.34 31.04 31.32 0.5M
2022-04-21 30.70 30.80 30.30 30.56 0.2M
2022-04-20 30.60 30.60 29.88 30.44 0.3M
2022-04-19 31.40 31.44 30.44 30.44 0.2M
2022-04-14 31.00 31.30 30.84 31.18 0.1M
2022-04-13 31.48 31.60 31.00 31.06 0.1M
2022-04-12 31.90 31.96 31.38 31.48 0.1M
2022-04-11 31.74 31.94 31.48 31.80 0.1M
2022-04-08 31.30 31.62 31.22 31.54 0.2M
2022-04-07 31.82 31.88 31.32 31.42 0.1M
2022-04-06 31.70 32.12 31.66 31.74 0.2M
2022-04-05 31.20 31.60 31.20 31.54 0.1M
2022-04-04 31.46 31.76 31.20 31.20 0.2M
2022-04-01 30.74 31.98 30.70 31.54 0.3M
2022-03-31 31.30 31.46 30.40 30.62 0.4M
2022-03-30 31.20 31.62 31.20 31.32 0.1M
2022-03-29 31.54 31.70 31.14 31.14 0.2M
2022-03-28 31.94 32.24 31.34 31.34 0.3M
2022-03-25 31.40 31.86 31.26 31.76 0.1M
2022-03-24 31.08 31.42 31.08 31.30 0.1M
2022-03-23 31.62 31.70 31.14 31.14 0.2M
2022-03-22 31.52 31.74 31.30 31.56 0.1M
2022-03-21 31.78 31.84 31.48 31.48 0.1M
2022-03-18 31.68 31.80 31.34 31.80 0.2M
2022-03-17 32.36 32.38 31.54 31.54 0.2M
2022-03-16 31.80 32.36 31.54 32.30 0.3M
2022-03-15 32.26 32.54 31.74 32.00 0.3M
2022-03-14 31.88 32.26 31.38 32.26 0.3M
2022-03-11 31.20 32.10 31.18 31.98 0.2M
2022-03-10 30.50 31.56 30.46 31.28 0.3M
2022-03-09 31.32 31.62 30.42 30.56 0.4M
2022-03-08 31.32 31.40 30.66 31.16 0.4M
2022-03-07 31.02 31.64 30.76 31.42 0.5M
2022-03-04 30.06 31.04 29.80 30.84 0.3M
2022-03-03 30.40 30.44 29.94 30.14 0.2M
2022-03-02 30.52 31.30 30.24 30.28 0.3M
2022-03-01 30.72 30.72 30.12 30.46 0.2M
2022-02-28 29.60 30.86 29.58 30.72 0.5M
2022-02-25 29.70 29.70 29.16 29.16 0.2M
2022-02-24 29.40 29.86 29.16 29.74 0.4M
2022-02-23 29.08 29.18 28.78 29.04 0.1M
2022-02-22 29.58 29.68 28.90 29.18 0.3M
2022-02-21 28.74 29.60 28.34 29.24 0.2M
2022-02-18 28.80 29.00 28.66 28.74 0.2M
2022-02-17 29.40 29.40 28.74 28.74 0.4M
2022-02-16 29.80 29.82 29.14 29.38 0.3M
2022-02-15 31.04 31.04 29.74 29.74 0.5M
2022-02-14 30.32 30.94 29.72 30.94 0.5M
2022-02-11 30.32 30.92 29.86 30.32 0.5M
2022-02-10 30.70 30.98 29.34 30.26 1.6M
2022-02-09 34.20 34.60 33.20 33.56 0.4M
2022-02-08 35.64 35.66 34.34 34.60 0.2M
2022-02-07 35.50 36.12 35.44 35.72 0.5M
2022-02-04 35.12 35.38 34.90 35.34 0.2M
2022-02-03 34.76 35.78 34.76 35.32 0.3M
2022-02-02 35.00 35.00 34.60 34.70 0.1M
2022-02-01 34.76 35.10 34.64 34.68 0.2M
2022-01-31 34.14 34.76 34.10 34.56 0.2M
2022-01-28 34.16 34.34 33.92 34.18 0.2M
2022-01-27 34.00 34.26 33.70 34.14 0.3M
2022-01-26 33.88 33.98 33.62 33.64 0.1M
2022-01-25 33.42 33.78 33.26 33.74 0.2M
2022-01-24 33.18 33.68 33.00 33.42 0.3M
2022-01-21 32.74 33.44 32.70 33.10 0.3M
2022-01-20 32.82 32.82 32.32 32.54 0.1M
2022-01-19 32.84 33.12 32.66 32.74 0.1M
2022-01-18 33.04 33.14 32.82 33.14 0.1M
2022-01-17 33.00 33.08 32.66 32.88 0.1M
2022-01-14 33.38 33.42 33.10 33.10 0.1M
2022-01-13 32.98 33.48 32.76 33.22 0.2M
2022-01-12 33.10 33.14 32.28 32.38 0.1M
2022-01-11 32.80 33.58 32.78 33.00 0.2M
2022-01-10 32.50 32.74 32.18 32.74 0.1M
2022-01-07 32.58 32.84 32.40 32.40 0.1M
2022-01-06 32.74 32.88 32.42 32.68 0.1M
2022-01-05 32.24 32.86 32.20 32.58 0.1M
2022-01-04 32.50 32.50 32.12 32.28 0.1M
2022-01-03 32.38 32.62 32.18 32.46 0.1M