Terna

TRN
🏛️ uk →
8.54
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
2021-12-30 7.17 7.19 7.13 7.18 0.1M
2021-12-29 7.17 7.20 7.12 7.15 0.1M
2021-12-23 7.09 7.15 7.07 7.10 0.2M
2021-12-22 7.10 7.12 7.02 7.03 0.2M
2021-12-21 7.08 7.10 7.04 7.07 0.2M
2021-12-20 6.92 7.04 6.90 6.99 0.2M
2021-12-17 7.00 7.02 6.88 6.96 1.2M
2021-12-16 6.97 7.01 6.90 6.96 0.3M
2021-12-15 6.82 6.94 6.82 6.94 0.5M
2021-12-14 6.80 6.82 6.74 6.74 0.3M
2021-12-13 6.80 6.81 6.76 6.78 0.1M
2021-12-10 6.77 6.84 6.76 6.84 0.1M
2021-12-09 6.74 6.78 6.70 6.75 0.5M
2021-12-08 6.80 6.84 6.75 6.79 0.4M
2021-12-07 6.76 6.80 6.73 6.80 0.1M
2021-12-06 6.62 6.74 6.62 6.70 0.1M
2021-12-03 6.61 6.61 6.54 6.57 0.0M
2021-12-02 6.56 6.58 6.50 6.57 0.1M
2021-12-01 6.58 6.61 6.52 6.56 0.4M
2021-11-30 6.47 6.57 6.42 6.56 0.3M
2021-11-29 6.48 6.54 6.46 6.54 0.1M
2021-11-26 6.46 6.56 6.43 6.49 0.1M
2021-11-25 6.57 6.60 6.54 6.56 0.1M
2021-11-24 6.54 6.58 6.50 6.52 0.1M
2021-11-23 6.62 6.63 6.54 6.55 0.1M
2021-11-22 6.62 6.63 6.53 6.59 0.1M
2021-11-19 6.71 6.77 6.67 6.72 0.2M
2021-11-18 6.74 6.77 6.67 6.69 0.1M
2021-11-17 6.72 6.75 6.69 6.74 0.1M
2021-11-16 6.82 6.82 6.69 6.74 0.2M
2021-11-15 6.69 6.84 6.69 6.77 0.4M
2021-11-12 6.69 6.70 6.59 6.62 0.3M
2021-11-11 6.70 6.75 6.67 6.74 0.4M
2021-11-10 6.65 6.75 6.63 6.70 0.2M
2021-11-09 6.66 6.68 6.62 6.64 0.2M
2021-11-08 6.70 6.72 6.65 6.68 0.2M
2021-11-05 6.69 6.73 6.67 6.70 0.4M
2021-11-04 6.68 6.75 6.66 6.75 0.3M
2021-11-03 6.55 6.67 6.54 6.63 0.2M
2021-11-02 6.55 6.61 6.50 6.60 0.4M
2021-11-01 6.46 6.56 6.46 6.50 0.1M
2021-10-29 6.54 6.55 6.43 6.44 0.3M
2021-10-28 6.53 6.57 6.51 6.55 0.1M
2021-10-27 6.48 6.54 6.48 6.49 0.4M
2021-10-26 6.44 6.50 6.43 6.49 0.2M
2021-10-25 6.46 6.48 6.43 6.44 0.2M
2021-10-22 6.42 6.45 6.40 6.40 0.2M
2021-10-21 6.38 6.43 6.37 6.40 0.2M
2021-10-20 6.29 6.39 6.29 6.35 0.3M
2021-10-19 6.28 6.30 6.25 6.27 0.2M
2021-10-18 6.25 6.29 6.24 6.26 0.2M
2021-10-15 6.30 6.31 6.23 6.29 0.3M
2021-10-14 6.29 6.31 6.25 6.27 0.2M
2021-10-13 6.22 6.28 6.16 6.24 0.2M
2021-10-12 6.12 6.23 6.08 6.22 0.2M
2021-10-11 6.27 6.27 6.13 6.18 0.2M
2021-10-08 6.25 6.25 6.16 6.24 0.6M
2021-10-07 6.21 6.31 6.21 6.28 0.2M
2021-10-06 6.20 6.23 6.08 6.21 0.7M
2021-10-05 6.20 6.24 6.18 6.19 0.2M
2021-10-04 6.22 6.25 6.19 6.21 0.2M
2021-10-01 6.11 6.27 6.05 6.25 0.4M
2021-09-30 6.23 6.24 6.16 6.21 0.4M
2021-09-29 6.30 6.31 6.20 6.21 0.3M
2021-09-28 6.35 6.36 6.27 6.27 0.4M
2021-09-27 6.44 6.44 6.36 6.36 0.3M
2021-09-24 6.54 6.54 6.41 6.44 0.6M
2021-09-23 6.60 6.64 6.58 6.61 0.1M
2021-09-22 6.64 6.66 6.53 6.57 0.3M
2021-09-21 6.55 6.65 6.55 6.59 0.1M
2021-09-20 6.49 6.58 6.46 6.50 0.3M
2021-09-17 6.69 6.70 6.52 6.58 0.4M
2021-09-16 6.58 6.65 6.56 6.60 0.1M
2021-09-15 6.71 6.72 6.59 6.62 0.2M
2021-09-14 6.64 6.71 6.63 6.67 0.1M
2021-09-13 6.59 6.67 6.59 6.61 0.2M
2021-09-10 6.63 6.66 6.52 6.57 0.1M
2021-09-09 6.65 6.69 6.59 6.63 0.1M
2021-09-08 6.64 6.69 6.58 6.63 0.2M
2021-09-07 6.68 6.70 6.61 6.61 0.2M
2021-09-06 6.73 6.74 6.68 6.69 0.1M
2021-09-03 6.75 6.78 6.65 6.70 0.5M
2021-09-02 6.86 6.88 6.75 6.81 0.3M
2021-09-01 6.72 6.86 6.72 6.81 0.4M
2021-08-31 6.68 6.78 6.64 6.69 0.3M
2021-08-27 6.68 6.74 6.68 6.68 0.2M
2021-08-26 6.81 6.82 6.68 6.72 0.8M
2021-08-25 7.03 7.03 6.86 6.88 0.2M
2021-08-24 7.17 7.17 7.09 7.10 0.0M
2021-08-23 7.13 7.17 7.12 7.12 0.0M
2021-08-20 7.18 7.20 7.15 7.20 0.1M
2021-08-19 7.10 7.19 7.08 7.16 0.3M
2021-08-18 7.06 7.15 7.06 7.14 0.1M
2021-08-17 7.02 7.04 6.98 6.99 0.5M
2021-08-16 7.00 7.02 6.99 7.01 0.0M
2021-08-13 6.97 7.02 6.97 7.02 0.6M
2021-08-12 6.97 6.98 6.97 6.98 0.8M
2021-08-11 6.87 6.93 6.87 6.88 0.3M
2021-08-10 6.88 6.90 6.85 6.87 1.2M
2021-08-09 6.86 6.89 6.85 6.85 0.0M
2021-08-06 6.78 6.82 6.76 6.82 0.1M
2021-08-05 6.73 6.78 6.73 6.78 0.0M
2021-08-04 6.69 6.69 6.66 6.66 0.0M
2021-08-03 6.66 6.67 6.64 6.65 0.0M
2021-08-02 6.68 6.69 6.65 6.65 0.0M
2021-07-30 6.70 6.75 6.63 6.71 0.4M
2021-07-29 6.72 6.74 6.72 6.73 1.1M
2021-07-28 6.73 6.80 6.73 6.80 0.4M
2021-07-27 6.67 6.73 6.63 6.68 0.1M
2021-07-26 6.69 6.70 6.61 6.65 0.1M
2021-07-23 6.60 6.72 6.59 6.67 0.8M
2021-07-22 6.51 6.57 6.51 6.57 0.0M
2021-07-21 6.49 6.54 6.49 6.51 0.1M
2021-07-20 6.45 6.52 6.45 6.49 0.1M
2021-07-19 6.51 6.53 6.40 6.41 0.4M
2021-07-16 6.58 6.61 6.55 6.55 0.0M
2021-07-15 6.52 6.59 6.49 6.57 0.2M
2021-07-14 6.53 6.53 6.48 6.52 0.1M
2021-07-13 6.54 6.55 6.52 6.55 0.0M
2021-07-12 6.48 6.54 6.48 6.54 0.1M
2021-07-09 6.43 6.43 6.42 6.42 0.1M
2021-07-08 6.47 6.47 6.34 6.38 0.1M
2021-07-07 6.35 6.45 6.35 6.42 0.1M
2021-07-06 6.29 6.34 6.28 6.31 0.1M
2021-07-05 6.28 6.33 6.28 6.32 0.1M
2021-07-02 6.29 6.31 6.28 6.28 0.0M
2021-07-01 6.29 6.31 6.24 6.27 0.1M
2021-06-30 6.29 6.29 6.23 6.28 0.1M
2021-06-29 6.32 6.34 6.31 6.33 0.0M
2021-06-28 6.32 6.35 6.31 6.33 0.0M
2021-06-25 6.33 6.33 6.27 6.32 0.1M
2021-06-24 6.23 6.31 6.23 6.29 0.1M
2021-06-23 6.30 6.30 6.21 6.21 0.1M
2021-06-22 6.38 6.38 6.28 6.32 1.0M
2021-06-21 6.34 6.34 6.28 6.31 0.6M
2021-06-18 6.65 6.67 6.55 6.58 0.1M
2021-06-17 6.62 6.63 6.50 6.59 0.1M
2021-06-16 6.54 6.67 6.54 6.62 0.1M
2021-06-15 6.62 6.63 6.53 6.56 0.1M
2021-06-14 6.52 6.55 6.49 6.51 0.1M
2021-06-11 6.45 6.47 6.44 6.47 0.0M
2021-06-10 6.44 6.44 6.40 6.41 0.0M
2021-06-09 6.42 6.45 6.41 6.41 0.0M
2021-06-08 6.42 6.44 6.39 6.43 0.1M
2021-06-07 6.35 6.39 6.35 6.36 0.0M
2021-06-04 6.31 6.35 6.31 6.34 0.1M
2021-06-03 6.30 6.32 6.28 6.31 0.1M
2021-06-02 6.32 6.32 6.29 6.31 0.0M
2021-06-01 6.29 6.36 6.29 6.30 0.0M
2021-05-28 6.26 6.29 6.25 6.25 0.1M
2021-05-27 6.27 6.32 6.24 6.29 0.1M
2021-05-26 6.31 6.36 6.30 6.30 0.1M
2021-05-25 6.30 6.33 6.27 6.33 0.0M
2021-05-24 6.33 6.33 6.31 6.32 0.0M
2021-05-21 6.26 6.33 6.25 6.33 0.1M
2021-05-20 6.18 6.24 6.17 6.24 0.1M
2021-05-19 6.18 6.21 6.13 6.19 0.1M
2021-05-18 6.28 6.28 6.22 6.24 0.2M
2021-05-17 6.23 6.26 6.19 6.25 0.1M
2021-05-14 6.16 6.23 6.16 6.18 0.2M
2021-05-13 6.08 6.16 6.04 6.13 0.1M
2021-05-12 6.12 6.14 6.08 6.13 0.0M
2021-05-11 6.16 6.18 6.10 6.10 0.1M
2021-05-10 6.22 6.22 6.16 6.21 0.1M
2021-05-07 6.19 6.25 6.17 6.24 0.8M
2021-05-06 6.11 6.19 6.11 6.17 0.4M
2021-05-05 6.16 6.16 6.10 6.11 0.1M
2021-05-04 6.17 6.18 6.11 6.11 0.0M
2021-04-30 6.13 6.15 6.08 6.12 0.1M
2021-04-29 6.16 6.20 6.10 6.15 0.4M
2021-04-28 6.18 6.18 6.13 6.16 0.1M
2021-04-27 6.17 6.20 6.16 6.16 0.1M
2021-04-26 6.21 6.23 6.16 6.20 0.2M
2021-04-23 6.24 6.28 6.16 6.19 0.3M
2021-04-22 6.16 6.27 6.16 6.23 0.2M
2021-04-21 6.13 6.16 6.10 6.12 0.1M
2021-04-20 6.17 6.18 6.12 6.14 0.2M
2021-04-19 6.17 6.22 6.17 6.20 0.3M
2021-04-16 6.07 6.17 6.07 6.15 0.3M
2021-04-15 6.10 6.11 6.08 6.11 0.1M
2021-04-14 6.10 6.11 6.05 6.09 0.2M
2021-04-13 6.12 6.16 6.06 6.10 0.2M
2021-04-12 6.13 6.20 6.10 6.15 0.2M
2021-04-09 6.20 6.20 6.13 6.14 0.2M
2021-04-08 6.22 6.24 6.19 6.21 0.3M
2021-04-07 6.23 6.26 6.17 6.21 0.3M
2021-04-06 6.29 6.29 6.16 6.20 0.7M
2021-04-01 6.41 6.47 6.40 6.44 0.1M
2021-03-31 6.46 6.46 6.44 6.44 0.0M
2021-03-30 6.56 6.56 6.44 6.48 0.0M
2021-03-29 6.53 6.55 6.50 6.54 0.4M
2021-03-26 6.41 6.51 6.37 6.49 0.5M
2021-03-25 6.32 6.42 6.32 6.39 0.4M
2021-03-24 6.30 6.33 6.27 6.28 0.1M
2021-03-23 6.20 6.31 6.20 6.25 0.2M
2021-03-22 6.17 6.20 6.15 6.19 0.1M
2021-03-19 6.07 6.21 6.05 6.17 0.5M
2021-03-18 6.17 6.18 6.10 6.10 0.3M
2021-03-17 6.28 6.28 6.21 6.25 0.2M
2021-03-16 6.29 6.29 6.20 6.27 0.3M
2021-03-15 6.16 6.37 6.16 6.28 0.9M
2021-03-12 6.01 6.01 5.97 5.97 0.0M
2021-03-11 6.02 6.07 5.99 6.05 0.1M
2021-03-10 5.88 5.98 5.88 5.94 0.1M
2021-03-09 5.83 5.94 5.83 5.88 0.1M
2021-03-08 5.68 5.82 5.66 5.78 0.2M
2021-03-05 5.70 5.71 5.66 5.69 0.1M
2021-03-04 5.64 5.75 5.64 5.75 0.2M
2021-03-03 5.78 5.78 5.61 5.66 0.2M
2021-03-02 5.89 5.90 5.77 5.77 0.1M
2021-03-01 5.83 5.88 5.82 5.88 0.0M
2021-02-26 5.78 5.80 5.76 5.76 0.1M
2021-02-25 5.80 5.82 5.77 5.81 0.0M
2021-02-24 5.88 5.88 5.77 5.79 0.1M
2021-02-23 5.82 5.86 5.79 5.84 0.2M
2021-02-22 5.89 5.92 5.85 5.85 0.0M
2021-02-19 5.96 5.99 5.94 5.95 0.0M
2021-02-18 6.03 6.03 5.95 5.96 0.1M
2021-02-17 6.04 6.06 6.01 6.02 0.0M
2021-02-16 6.16 6.16 6.06 6.09 0.0M
2021-02-15 6.17 6.19 6.16 6.16 0.0M
2021-02-12 6.12 6.16 6.11 6.16 0.0M
2021-02-11 6.09 6.12 6.09 6.11 0.1M
2021-02-10 6.20 6.20 6.10 6.11 0.1M
2021-02-09 6.16 6.16 6.09 6.13 0.1M
2021-02-08 6.20 6.27 6.19 6.25 0.0M
2021-02-05 6.29 6.31 6.20 6.22 0.0M
2021-02-04 6.18 6.26 6.14 6.22 0.1M
2021-02-03 6.20 6.32 6.18 6.19 0.1M
2021-02-02 6.08 6.08 6.02 6.05 0.1M
2021-02-01 6.07 6.09 6.04 6.06 0.0M
2021-01-29 6.09 6.10 6.01 6.04 0.1M
2021-01-28 6.10 6.17 6.06 6.16 0.4M
2021-01-27 6.13 6.19 6.12 6.15 0.1M
2021-01-26 6.10 6.13 6.06 6.13 0.0M
2021-01-25 6.01 6.09 6.00 6.07 0.1M
2021-01-22 6.00 6.00 5.93 5.93 0.1M
2021-01-21 6.12 6.13 6.02 6.05 0.0M
2021-01-20 6.02 6.08 6.02 6.08 0.1M
2021-01-19 6.11 6.11 6.03 6.05 0.0M
2021-01-18 6.03 6.06 6.03 6.05 0.0M
2021-01-15 6.07 6.09 6.03 6.08 0.3M
2021-01-14 6.07 6.10 6.07 6.09 0.1M
2021-01-13 6.08 6.14 6.04 6.11 0.0M
2021-01-12 6.16 6.21 6.09 6.09 0.1M
2021-01-11 6.17 6.24 6.17 6.20 0.1M
2021-01-08 6.31 6.31 6.19 6.23 0.1M
2021-01-07 6.26 6.28 6.24 6.27 0.1M
2021-01-06 6.17 6.24 6.17 6.24 0.0M
2021-01-05 6.23 6.23 6.15 6.21 0.3M
2021-01-04 6.25 6.32 6.23 6.29 0.1M