Terna N
TRN
EUR
STOCK MARKET:
MTAA
Open
 
...
Large gap with delayed quotes
Last quote
11/03/2025 - 17:15:34
Bid
11/03/2025 - 17:15:43
Bid
Volume 		Ask
11/03/2025 - 17:15:34
Ask
Volume
8.846
-0.04 ( -0.45% )
8.844
7,986
8.846
2,041
More information
Analysis by TheScreener
31.10.2025
Evaluation Positive  
Interest Very strong  
Sensibility Low  

History data

Date Local exchange time Volume Price
11/03/2025 17:15 976 8.846
11/03/2025 17:15 1743 8.846
11/03/2025 17:15 517 8.846
11/03/2025 17:15 976 8.846
11/03/2025 17:15 2260 8.846
11/03/2025 17:15 369 8.846
11/03/2025 17:14 360 8.844
11/03/2025 17:14 314 8.844
11/03/2025 17:14 186 8.844
11/03/2025 17:14 581 8.844
11/03/2025 17:14 419 8.844
11/03/2025 17:13 557 8.844
11/03/2025 17:13 600 8.844
11/03/2025 17:13 450 8.844
11/03/2025 17:12 250 8.844
11/03/2025 17:12 45 8.844
11/03/2025 17:12 976 8.844
11/03/2025 17:12 1315 8.844
11/03/2025 17:12 946 8.844
11/03/2025 17:11 320 8.844
11/03/2025 17:11 22 8.844
11/03/2025 17:11 554 8.844
11/03/2025 17:11 976 8.844
11/03/2025 17:11 398 8.844
11/03/2025 17:11 369 8.844
11/03/2025 17:10 858 8.844
11/03/2025 17:10 1284 8.844
11/03/2025 17:10 80 8.844
11/03/2025 17:10 485 8.844
11/03/2025 17:10 700 8.844
11/03/2025 17:10 297 8.844
11/03/2025 17:10 369 8.842
11/03/2025 17:10 483 8.842
11/03/2025 17:10 1350 8.842
11/03/2025 17:10 339 8.842
11/03/2025 17:09 162 8.84
11/03/2025 17:09 669 8.84
11/03/2025 17:08 180 8.842
11/03/2025 17:07 964 8.838
11/03/2025 17:07 288 8.838
11/03/2025 17:07 81 8.838
11/03/2025 17:07 19 8.838
11/03/2025 17:07 50 8.838
11/03/2025 17:07 350 8.838
11/03/2025 17:06 393 8.838
11/03/2025 17:06 369 8.838
11/03/2025 17:06 583 8.836
11/03/2025 17:06 746 8.836
11/03/2025 17:06 711 8.836
11/03/2025 17:06 681 8.836
11/03/2025 17:06 1614 8.836
11/03/2025 17:06 2081 8.836
11/03/2025 17:05 1894 8.834
11/03/2025 17:05 628 8.832
11/03/2025 17:05 700 8.832
11/03/2025 17:05 1500 8.834
11/03/2025 17:05 760 8.836
11/03/2025 17:05 50 8.836
11/03/2025 17:05 168 8.842
11/03/2025 17:05 227 8.842
11/03/2025 17:03 290 8.844
11/03/2025 17:03 828 8.844
11/03/2025 17:01 587 8.848
11/03/2025 17:01 491 8.848
11/03/2025 17:01 130 8.85
11/03/2025 17:01 660 8.85
11/03/2025 17:01 40 8.85
11/03/2025 17:01 146 8.85
11/03/2025 17:00 554 8.85
11/03/2025 17:00 700 8.85
11/03/2025 17:00 290 8.85
11/03/2025 17:00 529 8.85
11/03/2025 17:00 907 8.85
11/03/2025 17:00 870 8.852
11/03/2025 17:00 68 8.854
11/03/2025 17:00 841 8.854
11/03/2025 17:00 48 8.854
11/03/2025 17:00 96 8.856
11/03/2025 17:00 485 8.856
11/03/2025 17:00 700 8.854
11/03/2025 17:00 635 8.852
11/03/2025 17:00 700 8.852
11/03/2025 17:00 459 8.852
11/03/2025 17:00 475 8.852
11/03/2025 17:00 1034 8.852
11/03/2025 16:59 316 8.85
11/03/2025 16:59 514 8.85
11/03/2025 16:59 851 8.85
11/03/2025 16:59 95 8.85
11/03/2025 16:59 956 8.85
11/03/2025 16:59 152 8.85
11/03/2025 16:59 1059 8.85
11/03/2025 16:59 1270 8.848
11/03/2025 16:59 691 8.848
11/03/2025 16:59 1048 8.848
11/03/2025 16:59 3 8.848
11/03/2025 16:59 1997 8.848
11/03/2025 16:59 949 8.848
11/03/2025 16:59 1051 8.848
11/03/2025 16:59 2000 8.848
11/03/2025 16:59 2000 8.848
11/03/2025 16:59 949 8.848
11/03/2025 16:59 1051 8.848
11/03/2025 16:59 2000 8.848
11/03/2025 16:59 949 8.848
11/03/2025 16:59 1051 8.848
11/03/2025 16:59 2000 8.848
11/03/2025 16:59 949 8.848
11/03/2025 16:59 1051 8.848
11/03/2025 16:59 700 8.848
11/03/2025 16:59 1300 8.848
11/03/2025 16:59 1300 8.848
11/03/2025 16:59 700 8.848
11/03/2025 16:59 351 8.848
11/03/2025 16:59 700 8.848
11/03/2025 16:59 1300 8.848
11/03/2025 16:59 1422 8.848
11/03/2025 16:59 2000 8.848
11/03/2025 16:59 1422 8.848
11/03/2025 16:59 2000 8.848
11/03/2025 16:59 1422 8.848
11/03/2025 16:59 2000 8.848
11/03/2025 16:59 2122 8.848
11/03/2025 16:59 1300 8.848
11/03/2025 16:59 700 8.848
11/03/2025 16:59 190 8.848
11/03/2025 16:59 700 8.848
11/03/2025 16:59 410 8.848
11/03/2025 16:59 700 8.848
11/03/2025 16:59 543 8.848
11/03/2025 16:59 1457 8.848
11/03/2025 16:59 1300 8.848
11/03/2025 16:59 700 8.848
11/03/2025 16:59 600 8.848
11/03/2025 16:59 700 8.848
11/03/2025 16:59 700 8.848
11/03/2025 16:59 533 8.848
11/03/2025 16:59 1467 8.848
11/03/2025 16:59 934 8.848
11/03/2025 16:59 533 8.848
11/03/2025 16:59 1467 8.848
11/03/2025 16:59 167 8.848
11/03/2025 16:59 1300 8.848
11/03/2025 16:59 700 8.848
11/03/2025 16:59 2000 8.848
11/03/2025 16:59 151 8.848
11/03/2025 16:59 543 8.848
11/03/2025 16:59 1457 8.848
11/03/2025 16:59 2000 8.848
11/03/2025 16:59 2000 8.848
11/03/2025 16:59 2000 8.848
11/03/2025 16:59 2000 8.848
11/03/2025 16:59 2000 8.848
11/03/2025 16:59 2000 8.848
11/03/2025 16:59 2000 8.848
11/03/2025 16:59 480 8.848
11/03/2025 16:59 1114 8.848
11/03/2025 16:59 419 8.848
11/03/2025 16:57 632 8.848
11/03/2025 16:57 192 8.848
11/03/2025 16:57 474 8.848
11/03/2025 16:57 404 8.848
11/03/2025 16:56 272 8.85
11/03/2025 16:56 271 8.85
11/03/2025 16:56 22 8.85
11/03/2025 16:56 442 8.848
11/03/2025 16:56 12 8.848
11/03/2025 16:55 700 8.85
11/03/2025 16:55 870 8.85
11/03/2025 16:54 2076 8.852
11/03/2025 16:54 390 8.852
11/03/2025 16:54 700 8.852
11/03/2025 16:54 1051 8.852
11/03/2025 16:54 969 8.852
11/03/2025 16:54 700 8.852
11/03/2025 16:54 1059 8.85
11/03/2025 16:54 700 8.85
11/03/2025 16:54 700 8.85
11/03/2025 16:54 700 8.85
11/03/2025 16:54 468 8.85
11/03/2025 16:54 514 8.85
11/03/2025 16:53 1209 8.856
11/03/2025 16:53 365 8.854
11/03/2025 16:52 261 8.852
11/03/2025 16:51 196 8.856
11/03/2025 16:51 1170 8.856
11/03/2025 16:51 530 8.856
11/03/2025 16:51 700 8.856
11/03/2025 16:51 1051 8.856
11/03/2025 16:51 290 8.854
11/03/2025 16:51 700 8.854
11/03/2025 16:51 22 8.854
11/03/2025 16:51 341 8.854
11/03/2025 16:50 290 8.852
11/03/2025 16:50 700 8.852
11/03/2025 16:50 525 8.852
11/03/2025 16:50 150 8.852
11/03/2025 16:50 246 8.852
11/03/2025 16:47 509 8.852
11/03/2025 16:46 1079 8.85
11/03/2025 16:46 997 8.85
11/03/2025 16:46 1051 8.85
11/03/2025 16:46 2128 8.85
11/03/2025 16:46 324 8.85
11/03/2025 16:46 4500 8.85
11/03/2025 16:46 563 8.85
11/03/2025 16:46 4500 8.85
11/03/2025 16:46 1051 8.85
11/03/2025 16:46 3449 8.85
11/03/2025 16:46 1051 8.85
11/03/2025 16:46 377 8.85
11/03/2025 16:46 364 8.85
11/03/2025 16:46 4500 8.85
11/03/2025 16:46 512 8.848
11/03/2025 16:46 395 8.848
11/03/2025 16:46 2486 8.85
11/03/2025 16:46 515 8.85
11/03/2025 16:46 32 8.85
11/03/2025 16:46 1467 8.85
11/03/2025 16:46 952 8.85
11/03/2025 16:46 515 8.85
11/03/2025 16:46 1467 8.85
11/03/2025 16:46 1467 8.85
11/03/2025 16:46 1051 8.85
11/03/2025 16:46 11 8.85
11/03/2025 16:46 372 8.85
11/03/2025 16:46 1376 8.85
11/03/2025 16:46 1376 8.85
11/03/2025 16:46 1376 8.85
11/03/2025 16:46 1344 8.85
11/03/2025 16:46 32 8.85
11/03/2025 16:46 351 8.85
11/03/2025 16:46 3066 8.85
11/03/2025 16:46 1051 8.85
11/03/2025 16:46 4500 8.85
11/03/2025 16:46 360 8.85
11/03/2025 16:46 495 8.85
11/03/2025 16:46 17 8.85
11/03/2025 16:46 483 8.848
11/03/2025 16:46 24 8.848
11/03/2025 16:46 345 8.848
11/03/2025 16:46 162 8.848
11/03/2025 16:45 50 8.848
11/03/2025 16:45 536 8.846
11/03/2025 16:45 420 8.846
11/03/2025 16:45 522 8.846
11/03/2025 16:45 700 8.844
11/03/2025 16:45 1000 8.844
11/03/2025 16:45 894 8.844
11/03/2025 16:45 1751 8.844
11/03/2025 16:45 1749 8.844
11/03/2025 16:45 698 8.844
11/03/2025 16:45 1051 8.844
11/03/2025 16:45 2449 8.844
11/03/2025 16:45 1000 8.844
11/03/2025 16:45 2500 8.844
11/03/2025 16:45 1000 8.844
11/03/2025 16:45 1751 8.844
11/03/2025 16:45 1749 8.844
11/03/2025 16:45 700 8.844
11/03/2025 16:45 1051 8.844
11/03/2025 16:45 1684 8.844
11/03/2025 16:45 717 8.844
11/03/2025 16:45 3125 8.844
11/03/2025 16:45 375 8.844
11/03/2025 16:45 521 8.844
11/03/2025 16:45 885 8.844
11/03/2025 16:45 700 8.844
11/03/2025 16:45 1051 8.844
11/03/2025 16:45 4 8.846
11/03/2025 16:44 840 8.848
11/03/2025 16:43 282 8.852
11/03/2025 16:42 112 8.856
11/03/2025 16:41 369 8.854
11/03/2025 16:41 5000 8.856
11/03/2025 16:40 401 8.856
11/03/2025 16:40 382 8.856
11/03/2025 16:40 369 8.854
11/03/2025 16:39 194 8.854
11/03/2025 16:39 356 8.854
11/03/2025 16:37 790 8.848
11/03/2025 16:37 1033 8.846
11/03/2025 16:37 409 8.846
11/03/2025 16:37 3 8.846
11/03/2025 16:37 670 8.844
11/03/2025 16:37 175 8.844
11/03/2025 16:37 112 8.844
11/03/2025 16:37 464 8.844
11/03/2025 16:37 377 8.842
11/03/2025 16:37 4 8.84
11/03/2025 16:37 340 8.84
11/03/2025 16:37 260 8.84
11/03/2025 16:37 393 8.84
11/03/2025 16:37 532 8.84
11/03/2025 16:37 1004 8.84
11/03/2025 16:37 133 8.838
11/03/2025 16:36 1038 8.838
11/03/2025 16:35 265 8.842
11/03/2025 16:34 102 8.842
11/03/2025 16:33 617 8.842
11/03/2025 16:33 346 8.842
11/03/2025 16:33 464 8.842
11/03/2025 16:33 369 8.842
11/03/2025 16:33 3 8.842
11/03/2025 16:33 234 8.842
11/03/2025 16:33 13 8.84
11/03/2025 16:32 58 8.838
11/03/2025 16:32 101 8.84
11/03/2025 16:32 430 8.84
11/03/2025 16:32 338 8.84
11/03/2025 16:32 92 8.84
11/03/2025 16:32 150 8.84
11/03/2025 16:32 175 8.84
11/03/2025 16:32 361 8.84
11/03/2025 16:31 406 8.838
11/03/2025 16:31 650 8.838
11/03/2025 16:31 700 8.838
11/03/2025 16:31 369 8.838
11/03/2025 16:31 32 8.84
11/03/2025 16:31 568 8.84
11/03/2025 16:31 700 8.838
11/03/2025 16:31 1104 8.84
11/03/2025 16:30 31 8.84
11/03/2025 16:30 92 8.84
11/03/2025 16:30 677 8.84
11/03/2025 16:30 620 8.844
11/03/2025 16:30 620 8.844
11/03/2025 16:30 369 8.848
11/03/2025 16:30 510 8.848
11/03/2025 16:28 595 8.852
11/03/2025 16:28 5 8.852
11/03/2025 16:28 369 8.85
11/03/2025 16:26 481 8.85
11/03/2025 16:26 142 8.85
11/03/2025 16:26 909 8.85
11/03/2025 16:26 396 8.85
11/03/2025 16:26 369 8.85
11/03/2025 16:26 1331 8.85
11/03/2025 16:26 942 8.848
11/03/2025 16:26 457 8.848
11/03/2025 16:26 3 8.848
11/03/2025 16:24 675 8.846
11/03/2025 16:24 339 8.85
11/03/2025 16:23 894 8.85
11/03/2025 16:23 2201 8.852
11/03/2025 16:23 500 8.852
11/03/2025 16:23 406 8.85
11/03/2025 16:23 180 8.854
11/03/2025 16:23 396 8.852
11/03/2025 16:23 904 8.852
11/03/2025 16:23 549 8.852
11/03/2025 16:23 700 8.852
11/03/2025 16:23 834 8.852
11/03/2025 16:23 440 8.852
11/03/2025 16:23 50 8.852
11/03/2025 16:21 100 8.854
11/03/2025 16:21 859 8.854
11/03/2025 16:21 1192 8.854
11/03/2025 16:19 186 8.852
11/03/2025 16:19 369 8.852
11/03/2025 16:18 700 8.85
11/03/2025 16:18 1051 8.85
11/03/2025 16:18 684 8.85
11/03/2025 16:18 341 8.85
11/03/2025 16:18 485 8.85
11/03/2025 16:17 503 8.85
11/03/2025 16:17 4 8.85
11/03/2025 16:17 25 8.85
11/03/2025 16:17 371 8.85
11/03/2025 16:17 1051 8.85
11/03/2025 16:17 900 8.848
11/03/2025 16:17 300 8.85
11/03/2025 16:17 1100 8.85
11/03/2025 16:17 825 8.85
11/03/2025 16:17 132 8.854
11/03/2025 16:17 700 8.854
11/03/2025 16:17 570 8.854
11/03/2025 16:16 700 8.854
11/03/2025 16:16 364 8.854
11/03/2025 16:16 369 8.854
11/03/2025 16:16 1106 8.854