BAM Groep

BAMN
🏛️ netherlands →
8.04
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 8.16 8.17 8.16 8.17 11.4K
09:01 8.18 8.18 8.18 8.18 3.6K
09:03 8.16 8.18 8.16 8.18 3.4K
09:04 8.16 8.16 8.16 8.16 0.1K
09:05 8.15 8.15 8.15 8.15 2.8K
09:09 8.15 8.15 8.15 8.15 0.1K
09:10 8.16 8.16 8.16 8.16 0.1K
09:12 8.14 8.14 8.14 8.14 0.2K
09:14 8.16 8.18 8.16 8.18 13.3K
09:15 8.19 8.19 8.19 8.19 0.7K
09:18 8.20 8.20 8.19 8.19 2.8K
09:19 8.19 8.19 8.19 8.19 0.0K
09:20 8.18 8.18 8.18 8.18 0.9K
09:22 8.16 8.17 8.16 8.17 0.7K
09:24 8.15 8.15 8.15 8.15 1.7K
09:25 8.15 8.15 8.15 8.15 4.2K
09:26 8.14 8.14 8.14 8.14 0.0K
09:29 8.14 8.14 8.14 8.14 0.3K
09:31 8.16 8.16 8.16 8.16 1.6K
09:32 8.17 8.17 8.17 8.17 2.0K
09:34 8.16 8.16 8.16 8.16 0.3K
09:35 8.16 8.16 8.16 8.16 1.5K
09:37 8.17 8.17 8.17 8.17 0.1K
09:39 8.15 8.15 8.15 8.15 0.3K
09:40 8.16 8.16 8.16 8.16 0.6K
09:41 8.16 8.16 8.16 8.16 18.3K
09:44 8.16 8.16 8.16 8.16 0.1K
09:51 8.16 8.16 8.16 8.16 0.5K
09:52 8.16 8.16 8.16 8.16 0.5K
09:53 8.14 8.14 8.14 8.14 0.4K
10:00 8.13 8.14 8.13 8.14 4.5K
10:01 8.16 8.16 8.16 8.16 0.6K
10:06 8.16 8.16 8.16 8.16 0.7K
10:10 8.17 8.17 8.17 8.17 1.3K
10:11 8.17 8.17 8.17 8.17 0.3K
10:15 8.16 8.18 8.16 8.18 0.7K
10:17 8.18 8.18 8.18 8.18 4.0K
10:18 8.18 8.19 8.18 8.19 1.0K
10:19 8.19 8.22 8.19 8.22 42.7K
10:20 8.21 8.22 8.21 8.22 0.8K
10:21 8.22 8.22 8.22 8.22 4.7K
10:22 8.21 8.21 8.21 8.21 0.1K
10:23 8.20 8.20 8.20 8.20 1.0K
10:24 8.21 8.21 8.21 8.21 4.5K
10:25 8.21 8.21 8.21 8.21 0.4K
10:26 8.21 8.21 8.21 8.21 0.5K
10:27 8.21 8.21 8.21 8.21 0.1K
10:28 8.21 8.21 8.21 8.21 0.0K
10:30 8.20 8.20 8.20 8.20 0.1K
10:43 8.20 8.20 8.20 8.20 0.3K
10:44 8.19 8.19 8.19 8.19 0.0K
10:46 8.19 8.19 8.19 8.19 0.2K
10:51 8.19 8.19 8.19 8.19 0.5K
10:52 8.19 8.19 8.19 8.19 0.9K
10:54 8.18 8.18 8.18 8.18 1.5K
11:03 8.20 8.20 8.20 8.20 4.2K
11:04 8.18 8.18 8.18 8.18 0.4K
11:07 8.18 8.20 8.18 8.20 10.1K
11:08 8.18 8.18 8.18 8.18 2.6K
11:10 8.20 8.22 8.20 8.22 24.7K
11:12 8.22 8.22 8.21 8.21 7.0K
11:14 8.23 8.23 8.21 8.21 0.6K
11:25 8.21 8.22 8.21 8.22 4.3K
11:31 8.21 8.22 8.21 8.22 1.3K
11:32 8.22 8.22 8.22 8.22 0.4K
11:34 8.22 8.22 8.22 8.22 0.4K
11:45 8.20 8.20 8.20 8.20 0.3K
11:51 8.20 8.20 8.19 8.20 4.1K
11:52 8.20 8.20 8.20 8.20 1.0K
11:58 8.19 8.19 8.19 8.19 0.7K
11:59 8.18 8.18 8.18 8.18 0.0K
12:02 8.17 8.17 8.17 8.17 0.9K
12:19 8.17 8.17 8.17 8.17 2.4K
12:20 8.17 8.17 8.16 8.16 2.7K
12:22 8.15 8.15 8.15 8.15 0.0K
12:26 8.15 8.15 8.15 8.15 1.2K
12:27 8.15 8.15 8.12 8.12 30.5K
12:28 8.11 8.11 8.11 8.11 0.5K
12:32 8.12 8.12 8.12 8.12 3.1K
12:34 8.13 8.13 8.13 8.13 1.0K
12:35 8.13 8.13 8.13 8.13 0.1K
12:36 8.13 8.14 8.13 8.14 3.5K
12:40 8.13 8.13 8.13 8.13 1.0K
12:42 8.14 8.14 8.14 8.14 0.0K
12:45 8.14 8.14 8.14 8.14 0.7K
12:46 8.14 8.14 8.14 8.14 0.1K
12:49 8.14 8.14 8.14 8.14 11.0K
12:50 8.14 8.14 8.14 8.14 0.1K
12:53 8.14 8.14 8.14 8.14 0.0K
12:55 8.14 8.14 8.14 8.14 1.0K
12:59 8.14 8.14 8.14 8.14 0.8K
13:02 8.14 8.14 8.14 8.14 0.0K
13:05 8.14 8.14 8.14 8.14 0.1K
13:06 8.13 8.13 8.13 8.13 1.1K
13:07 8.12 8.12 8.12 8.12 0.8K
13:12 8.13 8.13 8.13 8.13 0.0K
13:13 8.13 8.13 8.13 8.13 0.2K
13:14 8.13 8.13 8.13 8.13 10.0K
13:15 8.14 8.14 8.14 8.14 5.0K
13:16 8.13 8.13 8.13 8.13 4.0K
13:17 8.13 8.13 8.13 8.13 0.1K
13:18 8.14 8.14 8.14 8.14 0.4K
13:23 8.13 8.13 8.12 8.12 1.2K
13:24 8.13 8.13 8.13 8.13 2.5K
13:29 8.13 8.14 8.13 8.13 12.9K
13:30 8.13 8.13 8.13 8.13 5.3K
13:33 8.12 8.12 8.12 8.12 0.4K
13:35 8.11 8.11 8.11 8.11 0.2K
13:36 8.11 8.11 8.10 8.10 17.5K
13:37 8.10 8.11 8.10 8.11 0.1K
13:40 8.10 8.10 8.10 8.10 0.8K
13:43 8.10 8.10 8.10 8.10 0.4K
13:44 8.10 8.10 8.10 8.10 1.7K
13:45 8.10 8.10 8.10 8.10 2.2K
13:59 8.11 8.11 8.11 8.11 17.8K
14:00 8.11 8.11 8.11 8.11 8.0K
14:01 8.12 8.12 8.12 8.12 0.6K
14:02 8.12 8.12 8.12 8.12 0.7K
14:16 8.12 8.12 8.12 8.12 0.4K
14:19 8.12 8.12 8.12 8.12 0.1K
14:25 8.11 8.11 8.11 8.11 0.0K
14:26 8.11 8.11 8.10 8.10 1.3K
14:31 8.10 8.10 8.08 8.08 38.6K
14:32 8.08 8.08 8.08 8.08 0.5K
14:34 8.08 8.08 8.08 8.08 6.6K
14:35 8.09 8.10 8.09 8.10 2.6K
14:36 8.09 8.09 8.09 8.09 6.3K
14:38 8.07 8.07 8.07 8.07 0.6K
14:40 8.07 8.07 8.06 8.06 14.1K
14:41 8.07 8.07 8.07 8.07 1.9K
14:43 8.06 8.06 8.06 8.06 1.0K
14:48 8.08 8.08 8.08 8.08 0.6K
14:52 8.10 8.10 8.10 8.10 0.6K
14:58 8.12 8.12 8.12 8.12 0.6K
15:02 8.12 8.12 8.12 8.12 0.4K
15:04 8.12 8.12 8.12 8.12 2.4K
15:05 8.13 8.13 8.13 8.13 0.1K
15:06 8.14 8.14 8.14 8.14 0.8K
15:07 8.13 8.14 8.13 8.14 0.8K
15:13 8.14 8.14 8.14 8.14 2.4K
15:15 8.14 8.14 8.14 8.14 0.6K
15:18 8.15 8.15 8.15 8.15 1.3K
15:21 8.16 8.16 8.16 8.16 0.1K
15:25 8.16 8.16 8.16 8.16 1.2K
15:29 8.17 8.17 8.17 8.17 2.1K
15:30 8.17 8.17 8.17 8.17 0.1K
15:31 8.18 8.19 8.18 8.19 2.2K
15:32 8.18 8.18 8.18 8.18 0.0K
15:34 8.19 8.19 8.19 8.19 0.7K
15:35 8.17 8.17 8.17 8.17 2.2K
15:38 8.16 8.16 8.16 8.16 0.7K
15:40 8.17 8.17 8.17 8.17 0.0K
15:42 8.16 8.16 8.16 8.16 0.3K
15:48 8.15 8.15 8.15 8.15 3.0K
15:51 8.14 8.14 8.14 8.14 0.2K
15:57 8.14 8.14 8.14 8.14 0.4K
16:00 8.14 8.14 8.14 8.14 0.2K
16:03 8.13 8.13 8.13 8.13 0.2K
16:04 8.13 8.13 8.13 8.13 0.3K
16:05 8.14 8.14 8.14 8.14 5.7K
16:06 8.15 8.15 8.15 8.15 0.4K
16:08 8.14 8.14 8.14 8.14 0.2K
16:11 8.15 8.15 8.15 8.15 0.0K
16:16 8.15 8.15 8.15 8.15 1.1K
16:19 8.15 8.15 8.15 8.15 0.1K
16:23 8.15 8.15 8.15 8.15 0.3K
16:25 8.16 8.16 8.15 8.15 0.3K
16:26 8.15 8.16 8.15 8.16 0.8K
16:27 8.15 8.15 8.15 8.15 0.2K
16:33 8.15 8.15 8.15 8.15 3.0K
16:34 8.15 8.15 8.15 8.15 0.0K
16:35 8.15 8.15 8.14 8.14 1.8K
16:37 8.15 8.15 8.15 8.15 2.5K
16:39 8.15 8.15 8.15 8.15 4.0K
16:40 8.15 8.15 8.15 8.15 1.0K
16:47 8.15 8.15 8.15 8.15 0.5K
16:48 8.15 8.15 8.15 8.15 0.1K
16:49 8.15 8.15 8.15 8.15 0.4K
16:54 8.15 8.15 8.15 8.15 0.4K
16:55 8.14 8.14 8.14 8.14 3.4K
16:56 8.14 8.15 8.14 8.15 1.0K
16:57 8.14 8.14 8.14 8.14 0.0K
16:58 8.14 8.14 8.14 8.14 0.0K
17:00 8.13 8.13 8.13 8.13 0.5K
17:03 8.12 8.12 8.12 8.12 0.1K
17:04 8.12 8.12 8.12 8.12 0.7K
17:05 8.12 8.12 8.12 8.12 0.2K
17:06 8.12 8.12 8.12 8.12 0.0K
17:08 8.12 8.12 8.11 8.11 0.8K
17:10 8.11 8.11 8.10 8.10 5.8K
17:11 8.10 8.10 8.10 8.10 0.0K
17:13 8.10 8.10 8.10 8.10 0.5K
17:14 8.10 8.10 8.10 8.10 0.6K
17:17 8.10 8.11 8.10 8.11 8.5K
17:18 8.10 8.10 8.10 8.10 1.9K
17:22 8.09 8.09 8.09 8.09 2.2K
17:23 8.10 8.10 8.10 8.10 0.1K
17:24 8.10 8.10 8.10 8.10 3.2K
17:26 8.09 8.09 8.09 8.09 4.3K
17:27 8.08 8.08 8.08 8.08 0.8K
17:29 8.08 8.08 8.08 8.08 1.6K
17:35 8.08 8.08 8.08 8.08 129.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available