Atea ASA Historical Data - MKL | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Atea ASA (MKL)
Atea ASA (MKL) Historical

Atea ASA (MKL)

11.60

0.18

(1.58%)

Closed March 23 5:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3	2.65486725664	11.3	11.52	11.3	217	11.44270769	DE
4	-0.12	-1.02389078498	11.72	11.72	11.2	433	11.42779765	DE
12	-0.14	-1.19250425894	11.74	12.54	11.2	448	11.64090262	DE
26	-0.92	-7.3482428115	12.52	12.54	11.2	500	11.76548404	DE
52	0.6	5.45454545455	11	14.02	11	490	12.12626117	DE
156	0.26	2.29276895944	11.34	14.02	9.39	436	11.94520984	DE
260	0.26	2.29276895944	11.34	14.02	9.39	436	11.94520984	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1742592420	11.52	0	0.00	11.52	11.52	11.52	0
1742506020	11.52	0	0.00	11.52	11.52	11.52	0
1742419620	11.52	0.06	0.52	11.5	11.52	11.5	346
1742333220	11.46	0	0.00	11.46	11.46	11.46	0
1742246820	11.46	0.16	1.42	11.46	11.46	11.46	104
1741987620	11.3	0.02	0.18	11.3	11.3	11.3	200
1741901220	11.28	-0.06	-0.53	11.28	11.28	11.28	240
1741814820	11.34	-0.1	-0.87	11.34	11.34	11.34	345
1741728420	11.44	0	0.00	11.44	11.44	11.44	0
1741642020	11.44	0.06	0.53	11.46	11.46	11.44	49
1741382820	11.38	-0.08	-0.70	11.42	11.42	11.38	252
1741296420	11.46	0.12	1.06	11.46	11.46	11.46	626
1741210020	11.34	0	0.00	11.34	11.34	11.34	0
1741123620	11.34	0	0.00	11.34	11.34	11.34	0
1741037220	11.34	0	0.00	11.34	11.34	11.34	0
1740778020	11.34	-0.06	-0.53	11.22	11.34	11.2	1625
1740691620	11.4	-0.14	-1.21	11.52	11.52	11.4	460
1740605220	11.54	0	0.00	11.54	11.54	11.54	0
1740518820	11.54	-0.16	-1.37	11.5	11.54	11.5	352
1740432420	11.7	0.08	0.69	11.72	11.72	11.7	600
1740173220	11.62	0	0.00	11.62	11.62	11.62	0
1740086820	11.62	0.1	0.87	11.62	11.62	11.62	270
1740000420	11.52	0	0.00	11.52	11.52	11.52	0
1739914020	11.52	0.28	2.49	11.52	11.52	11.52	8
1739827620	11.24	0	0.00	11.24	11.24	11.24	0
1739568420	11.24	-0.02	-0.18	11.26	11.26	11.24	289
1739482020	11.26	0	0.00	11.22	11.26	11.2	759
1739395620	11.26	-0.16	-1.40	11.26	11.26	11.26	10
1739309220	11.42	0	0.00	11.42	11.42	11.42	0
1739222820	11.42	-0.22	-1.89	11.4	11.42	11.34	300
1738963620	11.64	0.24	2.11	11.56	11.64	11.56	245
1738877220	11.4	-1.04	-8.36	12.52	12.52	11.4	1465
1738790820	12.44	0.18	1.47	12.54	12.54	12.44	453
1738704420	12.26	0	0.00	12.26	12.26	12.26	0
1738618020	12.26	0	0.00	12.26	12.26	12.26	0
1738358820	12.26	0.14	1.16	12.18	12.26	12.18	847
1738272420	12.12	0.58	5.03	12.12	12.12	12.12	260
1738186020	11.54	0	0.00	11.54	11.54	11.54	0
1738099620	11.54	0	0.00	11.54	11.54	11.54	70
1738013220	11.54	-0.1	-0.86	11.54	11.54	11.54	173
1737754020	11.64	0	0.00	11.64	11.64	11.64	0
1737667620	11.64	0	0.00	11.64	11.64	11.64	0
1737581220	11.64	0.12	1.04	11.64	11.64	11.64	500
1737494820	11.52	0.18	1.59	11.52	11.52	11.52	250
1737408420	11.34	0	0.00	11.34	11.34	11.34	0
1737149220	11.34	-0.26	-2.24	11.5	11.5	11.34	498
1737062820	11.6	-0.06	-0.51	11.64	11.64	11.6	480
1736976420	11.66	-0.22	-1.85	11.68	11.72	11.66	1792
1736890020	11.88	0	0.00	11.88	11.88	11.88	270
1736803620	11.88	-0.24	-1.98	11.88	11.88	11.88	270
1736544420	12.12	0	0.00	12.12	12.12	12.12	0
1736458020	12.12	0.08	0.66	12	12.12	12	1470
1736371620	12.04	0	0.00	12.06	12.06	12.04	38
1736285220	12.04	-0.12	-0.99	12.04	12.04	12.04	2
1736198820	12.16	0	0.00	12.16	12.16	12.16	0
1735939620	12.16	0	0.00	12.16	12.16	12.16	0
1735853220	12.16	0.42	3.58	12.08	12.16	12.08	495
1735594020	11.74	0	0.00	11.74	11.74	11.74	0
1735334820	11.74	0.1	0.86	11.74	11.74	11.74	161
1734989220	11.64	0.1	0.87	11.64	11.64	11.64	172

BNP Paribas Issuance

BNP Paribas Issuance

CHC Student Housing

BNP Paribas Issuance

Vontobel Financial Produ...

Targa Resources

Personas Social (PK)

BNP Paribas Issuance

BNP Paribas Issuance

Global X MSCI China Cons...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions