Flow Traders Ltd FLOW
EURONEXT · Hollanda · Finans
€26,56+0,28 (+%1,07)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €26,56 | +%1,07 | €26,48 | €26,86 | €26,14 | 61,51K |
| 2026-09-30 | €26,28 | -%0,38 | €26,46 | €26,62 | €26,28 | 64,10K |
| 2026-09-29 | €26,38 | -%0,30 | €26,56 | €26,56 | €26,24 | 62,08K |
| 2026-09-28 | €26,46 | -%1,71 | €27,12 | €27,26 | €26,46 | 93,87K |
| 2026-09-25 | €26,92 | -%4,81 | €26,90 | €27,41 | €26,62 | 212,62K |
| 2026-09-24 | €28,28 | -%0,35 | €28,44 | €28,44 | €28,16 | 32,98K |
| 2026-09-23 | €28,38 | +%0,07 | €28,26 | €28,46 | €28,04 | 39,81K |
| 2026-09-22 | €28,36 | -%1,32 | €28,74 | €28,74 | €28,24 | 64,66K |
| 2026-09-21 | €28,74 | +%0,70 | €28,48 | €28,90 | €28,36 | 72,10K |
| 2026-09-18 | €28,54 | +%1,42 | €28,00 | €28,54 | €28,00 | 74,86K |
| 2026-09-17 | €28,14 | -%0,28 | €28,08 | €28,24 | €28,00 | 51,25K |
| 2026-09-16 | €28,22 | %0,00 | €28,24 | €28,28 | €27,98 | 51,90K |
| 2026-09-15 | €28,22 | -%2,35 | €28,68 | €28,92 | €28,22 | 79,13K |
| 2026-09-14 | €28,90 | +%0,56 | €28,70 | €29,26 | €28,66 | 73,10K |
| 2026-09-11 | €28,74 | +%0,91 | €28,50 | €29,04 | €28,34 | 69,19K |
| 2026-09-10 | €28,48 | -%0,14 | €28,38 | €28,62 | €28,38 | 46,68K |
| 2026-09-09 | €28,52 | -%0,97 | €28,68 | €28,72 | €28,34 | 51,14K |
| 2026-09-08 | €28,80 | +%0,21 | €28,76 | €29,10 | €28,54 | 42,23K |
| 2026-09-07 | €28,74 | %0,00 | €28,88 | €28,88 | €28,62 | 45,40K |
| 2026-09-04 | €28,74 | -%0,83 | €28,82 | €28,94 | €28,56 | 59,53K |
| 2026-09-03 | €28,98 | -%0,14 | €29,00 | €29,02 | €28,44 | 43,65K |
| 2026-09-02 | €29,02 | +%0,55 | €28,84 | €29,02 | €28,50 | 63,24K |
| 2026-09-01 | €28,86 | -%1,43 | €29,28 | €29,28 | €28,80 | 52,55K |
| 2026-08-31 | €29,28 | -%0,54 | €29,44 | €29,60 | €29,18 | 130,89K |
| 2026-08-28 | €29,44 | +%1,31 | €29,06 | €29,78 | €29,06 | 186,28K |
| 2026-08-27 | €29,06 | +%0,97 | €28,92 | €29,06 | €28,48 | 87,79K |
| 2026-08-26 | €28,78 | -%1,51 | €29,38 | €29,38 | €28,74 | 112,84K |
| 2026-08-25 | €29,22 | +%0,34 | €29,20 | €29,56 | €29,04 | 108,75K |
| 2026-08-24 | €29,12 | +%3,12 | €28,34 | €29,12 | €28,30 | 194,47K |
| 2026-08-21 | €28,24 | +%2,24 | €27,70 | €28,24 | €27,56 | 85,54K |
| 2026-08-20 | €27,62 | %0,00 | €27,54 | €27,68 | €27,42 | 57,26K |
| 2026-08-19 | €27,62 | -%0,72 | €27,98 | €28,02 | €27,54 | 88,38K |
| 2026-08-18 | €27,82 | +%0,65 | €27,66 | €28,06 | €27,66 | 99,11K |
| 2026-08-17 | €27,64 | +%0,29 | €27,64 | €27,96 | €27,36 | 102,83K |
| 2026-08-14 | €27,56 | -%0,14 | €27,52 | €27,86 | €27,46 | 107,68K |
| 2026-08-13 | €27,60 | +%0,88 | €27,42 | €27,66 | €27,38 | 94,35K |
| 2026-08-12 | €27,36 | -%0,51 | €27,50 | €27,60 | €27,04 | 74,48K |
| 2026-08-11 | €27,50 | +%1,03 | €27,08 | €27,52 | €26,98 | 102,24K |
| 2026-08-10 | €27,22 | +%0,81 | €27,12 | €27,34 | €27,00 | 103,74K |
| 2026-08-07 | €27,00 | +%0,60 | €26,72 | €27,14 | €26,64 | 120,96K |
| 2026-08-06 | €26,84 | +%0,75 | €26,74 | €26,88 | €26,32 | 90,41K |
| 2026-08-05 | €26,64 | +%0,45 | €26,44 | €26,74 | €26,28 | 106,61K |
| 2026-08-04 | €26,52 | -%0,45 | €26,64 | €26,74 | €26,34 | 92,55K |
| 2026-08-03 | €26,64 | +%0,60 | €26,52 | €26,82 | €26,00 | 123,08K |
| 2026-07-31 | €26,48 | +%2,72 | €26,02 | €26,48 | €25,80 | 214,09K |
| 2026-07-30 | €25,78 | +%1,50 | €25,98 | €27,14 | €25,76 | 276,90K |
| 2026-07-29 | €25,40 | -%1,32 | €25,68 | €25,76 | €25,32 | 94,35K |
| 2026-07-28 | €25,74 | -%0,85 | €25,96 | €26,12 | €25,74 | 66,58K |
| 2026-07-27 | €25,96 | -%0,76 | €26,16 | €26,22 | €25,96 | 96,44K |
| 2026-07-24 | €26,16 | +%0,69 | €26,06 | €26,42 | €26,06 | 59,82K |
| 2026-07-23 | €25,98 | -%1,52 | €26,60 | €26,60 | €25,90 | 89,30K |
| 2026-07-22 | €26,38 | +%2,09 | €25,94 | €26,64 | €25,84 | 181,34K |
| 2026-07-21 | €25,84 | +%0,08 | €25,90 | €25,90 | €25,58 | 51,32K |
| 2026-07-20 | €25,82 | -%0,54 | €25,84 | €26,12 | €25,78 | 98,92K |
| 2026-07-17 | €25,96 | -%1,96 | €26,50 | €26,66 | €25,86 | 115,80K |
| 2026-07-16 | €26,48 | +%1,85 | €26,24 | €26,58 | €26,20 | 174,66K |
| 2026-07-15 | €26,00 | +%1,40 | €25,60 | €26,22 | €25,58 | 158,49K |
| 2026-07-14 | €25,64 | +%0,71 | €25,60 | €25,72 | €25,36 | 89,34K |
| 2026-07-13 | €25,46 | -%0,86 | €25,80 | €26,16 | €25,46 | 118,32K |
| 2026-07-10 | €25,68 | -%0,31 | €25,84 | €26,00 | €25,52 | 69,23K |
| 2026-07-09 | €25,76 | -%0,31 | €25,94 | €25,94 | €25,54 | 102,39K |
| 2026-07-08 | €25,84 | %0,00 | €25,80 | €25,96 | €25,70 | 88,46K |
| 2026-07-07 | €25,84 | -%0,46 | €26,08 | €26,26 | €25,72 | 85,44K |
| 2026-07-06 | €25,96 | +%1,25 | €25,76 | €26,06 | €25,62 | 121,27K |
| 2026-07-03 | €25,64 | -%0,62 | €25,76 | €25,78 | €25,46 | 77,67K |
| 2026-07-02 | €25,80 | -%0,08 | €25,88 | €25,98 | €25,12 | 157,80K |
| 2026-07-01 | €25,82 | %0,00 | €25,82 | €25,94 | €25,54 | 71,84K |
| 2026-06-30 | €25,82 | +%0,39 | €25,78 | €25,82 | €25,50 | 112,91K |
| 2026-06-29 | €25,72 | +%0,55 | €25,70 | €25,86 | €25,46 | 77,22K |
| 2026-06-26 | €25,58 | -%0,93 | €25,72 | €25,78 | €25,24 | 167,26K |
| 2026-06-25 | €25,82 | -%0,69 | €25,98 | €26,08 | €25,60 | 130,43K |
| 2026-06-24 | €26,00 | -%0,84 | €26,30 | €26,48 | €25,80 | 109,49K |
| 2026-06-23 | €26,22 | +%1,55 | €25,54 | €26,44 | €25,22 | 229,80K |
| 2026-06-22 | €25,82 | %0,00 | €25,84 | €25,98 | €25,68 | 98,90K |
| 2026-06-19 | €25,82 | +%0,70 | €25,74 | €25,96 | €25,68 | 83,23K |
| 2026-06-18 | €25,64 | -%1,16 | €26,02 | €26,02 | €25,46 | 101,64K |
| 2026-06-17 | €25,94 | +%0,39 | €25,70 | €26,00 | €25,60 | 86,20K |
| 2026-06-16 | €25,84 | +%0,62 | €25,80 | €25,94 | €25,66 | 71,53K |
| 2026-06-15 | €25,68 | -%2,43 | €26,10 | €26,24 | €25,66 | 176,86K |
| 2026-06-12 | €26,32 | +%3,05 | €25,40 | €26,34 | €25,40 | 219,63K |
| 2026-06-11 | €25,54 | +%0,71 | €25,10 | €25,72 | €25,00 | 128,06K |
| 2026-06-10 | €25,36 | +%1,28 | €24,98 | €25,38 | €24,88 | 137,10K |
| 2026-06-09 | €25,04 | +%0,08 | €24,96 | €25,12 | €24,92 | 88,73K |
| 2026-06-08 | €25,02 | %0,00 | €25,38 | €25,42 | €25,00 | 155,59K |
| 2026-06-05 | €25,02 | +%1,21 | €24,70 | €25,12 | €24,70 | 135,42K |
| 2026-06-04 | €24,72 | +%2,06 | €24,20 | €24,88 | €24,18 | 138,18K |
| 2026-06-03 | €24,22 | -%0,90 | €24,44 | €24,50 | €24,14 | 243,55K |
| 2026-06-02 | €24,44 | -%1,37 | €24,88 | €24,94 | €24,44 | 163,99K |
| 2026-06-01 | €24,78 | -%0,08 | €24,80 | €24,94 | €24,42 | 262,64K |
| 2026-05-29 | €24,80 | -%1,98 | €25,30 | €25,30 | €24,52 | 490,04K |