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)

12.64

0.14

( 1.12% )

Updated: 11:30:43

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.22	1.77133655395	12.42	12.68	12.4	401	12.40034956	DE
4	1.48	13.2616487455	11.16	12.68	11.16	200	12.0130035	DE
12	1.68	15.3284671533	10.96	12.68	10.619999	242	11.50039952	DE
26	1.9	17.6908752328	10.74	12.68	10.08	295	11.28533687	DE
52	1.3	11.4638447972	11.34	12.68	9.39	276	11.24574279	DE
156	1.3	11.4638447972	11.34	12.68	9.39	276	11.24574279	DE
260	1.3	11.4638447972	11.34	12.68	9.39	276	11.24574279	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715804820	12.68	0.28	2.26	12.68	12.68	12.68	1
1715718360	12.4	0	0.00	12.4	12.4	12.4	0
1715631960	12.4	0.32	2.65	12.42	12.42	12.4	800
1715372820	12.08	0	0.00	12.08	12.08	12.08	0
1715286420	12.08	0	0.00	12.08	12.08	12.08	0
1715200020	12.08	-0.06	-0.49	12.08	12.08	12.08	250
1715113620	12.14	0.24	2.02	12.14	12.14	12.14	2
1715027160	11.9	0	0.00	11.9	11.9	11.9	0
1714767960	11.9	0	0.00	11.9	11.9	11.9	0
1714681560	11.9	0.14	1.19	11.88	12	11.88	377
1714508820	11.76	0.06	0.51	11.76	11.76	11.76	40
1714422420	11.7	-0.22	-1.85	11.7	11.7	11.7	270
1714163220	11.92	0	0.00	11.92	11.92	11.92	0
1714076820	11.92	0.66	5.86	11.92	11.92	11.92	10
1713990360	11.26	0	0.00	11.26	11.26	11.26	0
1713903960	11.26	0	0.00	11.26	11.26	11.26	0
1713817560	11.26	0.1	0.90	11.26	11.26	11.26	250
1713558420	11.16	0	0.00	11.16	11.16	11.16	0
1713472020	11.16	-0.36	-3.13	11.16	11.16	11.16	1
1713385620	11.52	0	0.00	11.52	11.52	11.52	0
1713299220	11.52	0	0.00	11.52	11.52	11.52	0
1713212820	11.52	-0.12	-1.03	11.52	11.52	11.52	1
1712953620	11.64	0.24	2.11	11.54	11.64	11.54	980
1712867160	11.4	0	0.00	11.4	11.4	11.4	0
1712780760	11.4	0.06	0.53	11.4	11.4	11.4	100
1712694360	11.34	0	0.00	11.34	11.34	11.34	0
1712607960	11.34	0.3	2.72	11.28	11.34	11.28	102
1712348760	11.04	0	0.00	11.04	11.04	11.04	0
1712262360	11.04	-0.04	-0.36	11.04	11.04	11.04	480
1712175960	11.08	0	0.00	11.08	11.08	11.08	0
1712089560	11.08	0	0.00	11.08	11.08	11.08	150
1711661220	11.08	0	0.00	11.08	11.08	11.08	0
1711574820	11.08	0.08	0.73	11.08	11.08	11.08	135
1711488360	11	0	0.00	11	11	11	0
1711401960	11	0	0.00	11	11	11	0
1711142760	11	0.02	0.18	11	11	11	100
1711056360	10.98	0	0.00	10.98	10.98	10.98	0
1710969960	10.98	0	0.00	10.98	10.98	10.98	0
1710883560	10.98	0	0.00	10.98	10.98	10.98	0
1710797160	10.98	0	0.00	10.98	10.98	10.98	0
1710537960	10.98	-0.16	-1.44	10.96	10.98	10.96	291
1710451560	11.14	0	0.00	11.14	11.14	11.14	0
1710365160	11.14	0.2	1.83	11.1	11.18	11.1	1050
1710278820	10.94	0	0.00	10.94	10.94	10.94	0
1710192420	10.94	-0.24	-2.15	10.94	10.94	10.94	91
1709933160	11.18	0	0.00	11.18	11.18	11.18	0
1709846760	11.18	0.32	2.95	10.64	11.18	10.619999	126
1709760420	10.86	0	0.00	10.86	10.86	10.86	0
1709674020	10.86	0	0.00	10.86	10.86	10.86	0
1709587620	10.86	0	0.00	10.86	10.86	10.86	0
1709328420	10.86	0	0.00	10.86	10.86	10.86	0
1709242020	10.86	0	0.00	10.86	10.86	10.86	0
1709155620	10.86	0	0.00	10.86	10.86	10.86	0
1709069220	10.86	-0.04	-0.37	10.94	10.94	10.86	100
1708982760	10.9	-0.42	-3.71	10.96	10.96	10.9	100
1708723620	11.32	0	0.00	11.32	11.32	11.32	0
1708637220	11.32	0	0.00	11.32	11.32	11.32	0
1708550820	11.32	0	0.00	11.32	11.32	11.32	0
1708464420	11.32	-0.14	-1.22	11.4	11.4	11.32	332
1708377960	11.46	-0.06	-0.52	11.44	11.46	11.44	232
1708118820	11.52	0	0.00	11.52	11.52	11.52	0

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