Atea ASA Historical Data - MKL | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Atea ASA (MKL)

11.14

0.00

( 0.00% )

Updated: 13:51:40

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.38	-3.29861111111	11.52	11.52	11.2	1043	11.35323741	DE
4	-1.4	-11.1642743222	12.54	12.54	11.2	526	11.48399064	DE
12	-0.96	-7.93388429752	12.1	12.54	11.2	433	11.68667326	DE
26	-1.2	-9.7244732577	12.34	12.54	11.2	493	11.79188145	DE
52	0.5	4.6992481203	10.64	14.02	10.619999	499	12.12571645	DE
156	-0.2	-1.76366843034	11.34	14.02	9.39	443	11.95878285	DE
260	-0.2	-1.76366843034	11.34	14.02	9.39	443	11.95878285	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
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
1734730020	11.54	-0.12	-1.03	11.54	11.54	11.54	70
1734643620	11.66	0	0.00	11.66	11.66	11.66	0
1734557220	11.66	-0.08	-0.68	11.66	11.66	11.66	9
1734470820	11.74	-0.2	-1.68	11.74	11.74	11.74	100
1734384420	11.94	-0.16	-1.32	11.94	11.94	11.94	1
1734125220	12.1	0	0.00	12.1	12.1	12.1	0
1734038820	12.1	0	0.00	12.1	12.1	12.1	398
1733952420	12.1	0	0.00	12.1	12.1	12.1	0
1733866020	12.1	0	0.00	12.1	12.1	12.1	0
1733779620	12.1	0.12	1.00	11.96	12.1	11.96	813
1733520420	11.98	-0.04	-0.33	11.98	11.98	11.98	75
1733434020	12.02	0.16	1.35	12.24	12.24	12.02	650

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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