Atea

ATEA
🏛️ uk →
141.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 128.40 128.80 128.40 128.80 0.0M
2023-12-28 129.40 130.20 128.80 128.80 0.0M
2023-12-27 128.40 129.40 128.40 128.80 0.0M
2023-12-22 125.60 125.60 124.90 124.90 0.0M
2023-12-21 125.60 126.60 124.20 124.70 0.0M
2023-12-20 126.60 128.00 126.60 126.70 0.0M
2023-12-19 125.80 126.00 125.10 125.10 0.0M
2023-12-18 123.60 123.60 123.00 123.00 0.0M
2023-12-15 123.40 125.40 122.60 124.70 0.0M
2023-12-14 122.09 122.60 120.73 121.00 0.1M
2023-12-13 121.40 121.40 119.00 119.50 0.0M
2023-12-12 119.81 120.80 119.40 120.40 0.0M
2023-12-11 120.45 121.40 120.45 121.20 0.0M
2023-12-08 118.00 120.00 118.00 120.00 0.0M
2023-12-07 118.20 119.10 117.60 119.10 0.0M
2023-12-06 122.00 122.00 120.20 121.60 0.0M
2023-12-05 121.40 122.00 121.00 122.00 0.0M
2023-12-04 121.20 121.20 120.20 120.20 0.0M
2023-12-01 123.20 123.20 122.80 122.80 0.0M
2023-11-30 124.20 124.20 123.00 123.00 0.0M
2023-11-29 122.80 124.40 122.80 123.20 0.0M
2023-11-28 122.20 122.60 122.20 122.60 0.0M
2023-11-27 121.80 122.60 121.40 122.60 0.0M
2023-11-24 120.40 122.00 120.40 121.60 0.0M
2023-11-23 121.80 121.80 121.20 121.20 0.0M
2023-11-22 122.00 123.00 121.60 121.80 0.0M
2023-11-21 122.60 122.60 119.80 120.20 0.0M
2023-11-20 124.00 124.00 122.00 123.20 0.0M
2023-11-17 127.00 128.60 127.00 127.50 0.0M
2023-11-16 126.80 127.40 124.60 125.50 0.0M
2023-11-15 127.00 127.60 125.60 126.50 0.0M
2023-11-14 121.40 123.60 121.40 123.00 0.0M
2023-11-13 122.00 122.00 120.60 121.00 0.0M
2023-11-10 120.40 122.60 120.40 121.80 0.0M
2023-11-09 121.80 121.80 120.20 121.20 0.0M
2023-11-08 122.20 122.80 122.00 122.00 0.0M
2023-11-07 120.20 120.80 120.00 120.40 0.0M
2023-11-06 121.80 122.00 120.20 120.60 0.0M
2023-11-03 119.00 121.40 118.20 120.00 0.0M
2023-11-02 118.00 120.20 118.00 120.00 0.0M
2023-11-01 116.20 117.40 115.80 115.80 0.0M
2023-10-31 114.60 117.00 114.60 116.50 0.0M
2023-10-30 115.60 116.40 115.20 116.30 0.0M
2023-10-27 112.00 113.00 111.60 112.60 0.0M
2023-10-26 112.20 114.40 112.20 114.00 0.0M
2023-10-25 113.80 114.00 112.60 112.60 0.0M
2023-10-24 116.60 116.60 113.20 114.00 0.0M
2023-10-23 117.40 118.00 115.40 116.10 0.0M
2023-10-20 120.40 120.40 118.40 120.40 0.0M
2023-10-19 121.20 133.30 117.60 133.30 0.0M
2023-10-18 135.00 135.00 132.80 133.30 0.0M
2023-10-17 135.20 135.70 134.00 135.70 0.0M
2023-10-16 135.40 135.50 134.20 135.50 0.0M
2023-10-13 136.00 137.40 136.00 136.40 0.0M
2023-10-12 137.60 138.40 136.20 137.40 0.0M
2023-10-11 136.20 138.40 135.40 136.60 0.0M
2023-10-10 134.80 137.80 134.80 137.60 0.0M
2023-10-09 130.20 138.80 129.80 137.40 0.0M
2023-10-06 128.40 130.40 128.40 130.00 0.0M
2023-10-05 127.60 129.00 127.60 128.20 0.0M
2023-10-04 128.00 129.00 126.50 126.50 0.0M
2023-10-03 130.80 130.80 128.40 128.60 0.0M
2023-10-02 133.80 133.80 131.00 131.00 0.0M
2023-09-29 132.60 134.40 132.60 133.30 0.0M
2023-09-28 131.00 131.00 129.40 129.40 0.0M
2023-09-27 132.20 132.60 130.80 132.30 0.0M
2023-09-26 132.60 133.40 132.40 133.10 0.0M
2023-09-25 134.40 134.40 133.10 133.10 0.0M
2023-09-22 133.00 135.40 133.00 135.10 0.0M
2023-09-21 134.80 134.80 133.40 134.70 0.0M
2023-09-20 133.60 134.00 133.50 133.50 0.0M
2023-09-19 132.60 134.00 132.30 132.30 0.0M
2023-09-18 132.00 133.00 131.60 132.50 0.0M
2023-09-15 131.80 132.40 131.20 132.30 0.0M
2023-09-14 131.80 131.80 130.60 130.60 0.0M
2023-09-13 130.60 131.60 130.40 130.40 0.0M
2023-09-12 129.60 131.40 129.60 131.00 0.0M
2023-09-11 130.20 130.20 129.00 130.00 0.0M
2023-09-08 129.00 130.40 129.00 129.20 0.0M
2023-09-07 129.40 130.00 129.40 130.00 0.0M
2023-09-06 130.20 130.40 130.00 130.40 0.0M
2023-09-05 129.20 131.00 129.20 130.60 0.0M
2023-09-04 130.00 130.80 130.00 130.80 0.0M
2023-09-01 131.40 132.10 131.20 132.10 0.0M
2023-08-31 132.60 132.60 131.60 132.10 0.0M
2023-08-30 131.80 133.30 131.80 133.30 0.0M
2023-08-29 130.20 131.00 130.00 130.40 0.0M
2023-08-25 129.00 129.00 128.00 128.00 0.0M
2023-08-24 131.40 132.20 127.60 129.00 0.0M
2023-08-23 130.80 130.80 130.00 130.00 0.0M
2023-08-22 131.20 131.20 129.20 129.20 0.0M
2023-08-21 132.20 132.70 131.00 132.70 0.0M
2023-08-18 132.80 133.10 132.60 133.10 0.0M
2023-08-17 134.00 134.40 133.20 134.10 0.0M
2023-08-16 133.60 135.00 133.60 134.30 0.0M
2023-08-15 133.00 134.60 133.00 134.30 0.0M
2023-08-14 133.80 133.80 133.00 133.50 0.0M
2023-08-11 132.40 133.80 132.40 133.50 0.0M
2023-08-10 133.00 133.00 131.80 131.80 0.0M
2023-08-09 133.20 133.20 132.00 132.30 0.0M
2023-08-08 132.80 133.20 132.10 132.10 0.0M
2023-08-07 133.80 134.20 132.80 133.70 0.0M
2023-08-04 135.00 135.00 134.20 134.50 0.0M
2023-08-03 135.60 135.70 134.20 135.70 0.0M
2023-08-02 136.00 138.00 136.00 136.40 0.0M
2023-08-01 138.20 138.20 137.20 137.20 0.0M
2023-07-31 138.40 139.40 137.40 137.40 0.0M
2023-07-28 136.20 137.20 135.20 136.40 0.0M
2023-07-27 135.40 138.40 135.40 136.60 0.0M
2023-07-26 137.20 137.20 134.60 135.50 0.0M
2023-07-25 135.00 136.00 135.00 135.70 0.0M
2023-07-24 137.40 137.40 135.80 136.40 0.0M
2023-07-21 136.20 136.60 135.50 135.50 0.0M
2023-07-20 136.60 137.20 136.40 136.40 0.0M
2023-07-19 138.00 138.40 135.40 136.40 0.0M
2023-07-18 145.00 145.00 136.20 139.40 0.0M
2023-07-17 146.00 148.80 145.80 147.80 0.0M
2023-07-14 146.60 146.60 146.60 146.60 0.0M
2023-07-13 148.00 148.20 147.20 147.80 0.0M
2023-07-12 146.40 148.00 146.40 147.60 0.0M
2023-07-11 146.80 148.10 146.80 148.10 0.0M
2023-07-10 148.60 148.60 146.60 146.80 0.0M
2023-07-07 149.00 150.20 149.00 149.90 0.0M
2023-07-06 151.00 152.60 150.60 151.30 0.0M
2023-07-05 149.80 152.20 149.80 151.10 0.0M
2023-07-04 153.00 153.20 150.60 152.20 0.0M
2023-07-03 154.00 154.00 152.60 153.20 0.0M
2023-06-30 156.60 156.60 155.20 155.20 0.0M
2023-06-29 153.40 155.60 153.40 155.20 0.0M
2023-06-28 151.40 153.20 151.40 152.80 0.0M
2023-06-27 150.20 151.50 150.20 151.50 0.0M
2023-06-26 154.40 154.80 152.80 154.80 0.0M
2023-06-23 154.20 157.00 154.20 156.70 0.0M
2023-06-22 154.80 155.40 153.20 154.20 0.0M
2023-06-21 160.60 160.60 156.20 158.30 0.0M
2023-06-20 163.00 165.80 163.00 165.50 0.0M
2023-06-19 161.40 162.40 161.20 161.80 0.0M
2023-06-16 159.20 161.80 159.20 160.20 0.0M
2023-06-15 156.40 158.80 156.00 157.70 0.0M
2023-06-14 154.60 155.00 154.20 154.20 0.0M
2023-06-13 154.00 154.40 152.60 153.20 0.0M
2023-06-12 154.40 154.40 152.20 153.60 0.0M
2023-06-09 154.20 154.40 154.20 154.40 0.0M
2023-06-08 152.80 154.60 152.80 153.80 0.0M
2023-06-07 153.00 153.40 152.60 152.60 0.0M
2023-06-06 153.80 154.20 153.60 154.20 0.0M
2023-06-05 153.20 154.00 152.60 153.80 0.0M
2023-06-02 150.00 154.00 150.00 153.00 0.0M
2023-06-01 148.60 152.00 147.80 150.30 0.0M
2023-05-31 145.80 146.40 145.20 146.40 0.0M
2023-05-30 144.60 146.60 144.40 145.20 0.0M
2023-05-26 145.80 146.20 145.20 145.60 0.0M
2023-05-25 147.80 148.00 147.00 147.00 0.0M
2023-05-24 150.40 150.40 148.40 148.50 0.0M
2023-05-23 153.20 155.00 153.20 155.00 0.0M
2023-05-22 152.20 153.40 151.00 152.60 0.0M
2023-05-19 151.60 153.00 151.60 151.70 0.0M
2023-05-16 151.00 152.00 150.60 151.50 0.0M
2023-05-15 150.20 152.00 149.60 151.30 0.0M
2023-05-12 149.40 151.00 149.00 150.30 0.0M
2023-05-11 148.40 150.20 148.20 149.50 0.0M
2023-05-10 147.20 147.80 146.20 147.60 0.0M
2023-05-09 145.40 147.60 145.00 146.80 0.0M
2023-05-05 147.00 147.00 143.00 144.00 0.0M
2023-05-04 146.80 148.60 146.80 148.30 0.0M
2023-05-03 145.00 145.60 145.00 145.60 0.0M
2023-05-02 144.80 146.20 144.80 145.20 0.0M
2023-04-28 141.60 145.80 141.20 144.20 0.0M
2023-04-27 137.00 144.40 136.80 143.70 0.0M
2023-04-26 130.20 132.40 130.20 131.80 0.0M
2023-04-25 127.80 129.80 127.80 129.60 0.0M
2023-04-24 128.80 129.60 128.40 128.40 0.0M
2023-04-21 127.40 127.80 126.80 127.10 0.0M
2023-04-20 130.00 130.60 130.00 130.60 0.0M
2023-04-19 131.20 131.80 131.20 131.40 0.0M
2023-04-18 132.80 133.60 132.80 133.30 0.0M
2023-04-17 133.00 133.40 132.00 132.90 0.0M
2023-04-14 132.80 133.40 132.30 132.30 0.0M
2023-04-13 132.70 132.70 132.70 132.70 0.0M
2023-04-12 132.60 132.60 131.60 131.60 0.0M
2023-04-11 130.60 130.80 130.60 130.80 0.0M
2023-04-05 130.20 130.20 128.60 128.60 0.0M
2023-04-04 127.60 129.00 127.60 128.60 0.0M
2023-04-03 127.00 127.40 126.60 127.30 0.0M
2023-03-31 122.00 128.00 122.00 127.50 0.0M
2023-03-30 121.60 121.60 121.00 121.00 0.0M
2023-03-29 118.60 119.50 118.60 119.50 0.0M
2023-03-28 119.00 119.00 118.20 118.70 0.0M
2023-03-27 118.40 121.40 118.40 120.40 0.0M
2023-03-24 118.20 118.20 117.40 117.70 0.0M
2023-03-23 118.00 119.60 118.00 119.50 0.0M
2023-03-22 119.80 119.80 117.00 117.50 0.0M
2023-03-21 120.40 120.40 119.50 119.50 0.0M
2023-03-20 115.80 117.60 115.80 116.90 0.0M
2023-03-17 116.00 117.20 115.40 116.30 0.0M
2023-03-16 115.20 115.40 114.00 115.00 0.0M
2023-03-15 116.00 116.10 115.00 116.10 0.0M
2023-03-14 115.80 118.40 115.80 117.10 0.0M
2023-03-13 113.40 114.60 113.20 114.40 0.0M
2023-03-10 116.90 116.90 116.90 116.90 0.0M
2023-03-09 119.20 119.50 118.80 119.50 0.0M
2023-03-08 119.00 120.60 119.00 120.20 0.0M
2023-03-07 119.60 119.80 118.80 119.70 0.0M
2023-03-06 120.00 121.00 119.60 121.00 0.0M
2023-03-03 121.80 121.80 120.40 121.60 0.0M
2023-03-02 121.40 121.80 121.40 121.60 0.0M
2023-03-01 120.40 121.40 120.20 121.00 0.0M
2023-02-28 119.40 119.60 118.00 119.30 0.0M
2023-02-27 120.20 120.20 119.40 120.00 0.0M
2023-02-24 120.40 121.20 119.70 119.70 0.0M
2023-02-23 120.20 122.00 120.20 121.80 0.0M
2023-02-22 119.80 120.40 119.20 120.40 0.0M
2023-02-21 121.40 121.40 120.80 120.80 0.0M
2023-02-20 123.40 123.60 121.80 123.00 0.0M
2023-02-17 123.20 123.40 122.20 122.20 0.0M
2023-02-16 122.40 123.20 122.20 122.20 0.0M
2023-02-15 120.00 120.80 119.40 119.70 0.0M
2023-02-14 117.80 118.80 116.80 117.90 0.0M
2023-02-13 117.80 118.20 117.30 117.30 0.0M
2023-02-10 120.80 121.00 117.60 119.70 0.0M
2023-02-09 118.40 120.20 117.80 118.90 0.0M
2023-02-08 114.60 117.60 114.60 116.90 0.0M
2023-02-07 113.40 113.40 112.60 112.80 0.0M
2023-02-06 114.60 115.40 114.20 114.20 0.0M
2023-02-03 114.80 115.00 113.80 114.60 0.0M
2023-02-02 115.00 115.40 114.00 114.00 0.0M
2023-02-01 113.20 114.00 112.60 112.60 0.0M
2023-01-31 112.20 112.60 111.80 112.00 0.0M
2023-01-30 112.40 112.60 111.40 112.00 0.0M
2023-01-27 113.20 113.20 113.20 113.20 0.0M
2023-01-26 112.40 113.60 111.40 112.00 0.0M
2023-01-25 112.60 113.40 111.20 112.40 0.0M
2023-01-24 114.40 114.40 113.40 114.00 0.0M
2023-01-23 117.00 117.00 110.60 113.20 0.0M
2023-01-20 115.00 117.20 115.00 116.70 0.0M
2023-01-19 114.40 115.60 114.40 115.20 0.0M
2023-01-18 115.80 115.80 115.40 115.40 0.0M
2023-01-17 114.80 116.40 114.40 114.40 0.0M
2023-01-16 114.80 116.10 114.80 116.10 0.0M
2023-01-13 115.40 115.80 115.40 115.80 0.0M
2023-01-12 115.00 116.00 113.80 115.60 0.0M
2023-01-11 115.20 116.20 114.60 115.40 0.0M
2023-01-10 116.80 117.20 116.80 116.90 0.0M
2023-01-09 118.80 118.80 116.90 116.90 0.0M
2023-01-06 114.20 115.60 114.00 115.00 0.0M
2023-01-05 115.40 116.10 115.00 116.10 0.0M
2023-01-04 115.00 115.20 114.40 114.60 0.0M
2023-01-03 114.40 114.60 114.00 114.00 0.0M