15 dk gecikmeli
ASELS 348,75 %0,00ASTOR 197,50 %6,81AKBNK 68,15 -%1,59YKBNK 35,66 -%2,57TUPRS 392,25 %3,29THYAO 284,25 -%0,70ISCTR 12,79 -%1,39KCHOL 212,40 %1,34BIMAS 401,00 %1,71TRALT 42,24 %2,18KTLEV 7,28 %9,97SASA 1,88 %1,62SAHOL 88,75 %1,31KLRHO 13,66 -%8,81GARAN 128,50 -%1,08GENIL 4,25 %9,82CITAS 124,20 -%2,28EREGL 36,60 %0,22EKGYO 19,61 %0,05KRDMD 43,02 %0,23TCELL 100,20 %0,80PETKM 20,64 %2,69MIATK 28,72 -%1,24VAKBN 33,66 -%0,06
TENB logo

TENB hisse senedi

Tenable Holdings, Inc.

ABDTeknoloji

39,01USD

0,07 (%0,18)

9 Ekim 2026 00:11 · gecikmeli

Gün Aralığı
37,45 – 40,06
Hacim (adet)
3,17 milyon
Piyasa Değeri
4,01 milyar USD
F/K
606,17

TENB Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
2026-6,2-12,8-12,023,535,130,6-11,516,9-4,67,0——%65,49
20259,4-11,5-8,3-12,65,44,8-7,3-1,2-5,7-0,5-8,6-11,3-%40,25
20242,32,32,6-9,0-6,23,35,4-10,1-1,8-2,26,0-6,2-%14,50
20235,59,97,4-22,110,86,211,7-6,8-1,3-6,0-1,711,3%20,73
2022-6,77,74,4-4,4-8,9-9,7-14,92,5-12,116,8-6,1-0,1-%30,72
2021——————————-7,211,5%3,42
En İyi AyMay 2026 · %35,14
En Kötü AyNis 2023 · -%22,14
Ortalama Aylık%0,04
Pozitif Ay26 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
07.03.202345,0645,3244,3744,58-%1,13823.700
06.03.202345,1845,4544,6145,09%0,09700.900
03.03.202344,7445,1944,0145,05%1,05615.300
02.03.202343,8744,8543,5744,58%1,00569.200
01.03.202344,0544,3543,3344,14-%0,20676.800
28.02.202343,4944,5143,4944,23%1,07733.300
27.02.202343,9244,3643,5643,76%0,53785.600
24.02.202342,8543,6242,3043,53-%0,53841.400
23.02.202343,6743,9242,5343,76%1,20841.000
22.02.202343,4043,9442,9643,24%0,84689.400
21.02.202342,7943,4942,4742,88-%2,10585.800
17.02.202343,8244,0842,8843,80-%0,30521.900
16.02.202344,1644,7543,6543,93-%2,90547.700
15.02.202344,7545,5744,7545,24%0,18397.500
14.02.202345,3746,3544,5845,16-%0,83562.500
13.02.202344,9746,0044,5045,54%1,88925.700
10.02.202344,2545,2443,4944,70-%0,271,37 milyon
09.02.202346,3146,8144,7444,82-%1,80695.800
08.02.202346,6046,8744,2545,64%5,112,24 milyon
07.02.202342,4844,0941,5443,42%1,611,09 milyon
06.02.202342,8144,3442,3642,73-%1,341,09 milyon
03.02.202344,2045,1643,2643,31-%5,06847.700
02.02.202344,8846,1644,3645,62%3,051,61 milyon
01.02.202340,4944,8240,1344,27%10,042,47 milyon
31.01.202340,3240,7039,8140,23%0,90720.400
30.01.202339,3740,2139,0339,87-%0,87533.800
27.01.202340,3341,2740,1140,22-%0,69631.600
26.01.202339,2040,5338,3940,50%5,19628.600
25.01.202338,0738,8637,3438,50-%1,66881.500
24.01.202340,7741,1339,0739,15-%5,111,77 milyon
23.01.202340,4041,3339,9241,26%1,88730.900
20.01.202339,0040,6437,9240,50%5,52828.400
19.01.202337,7938,9337,3638,38%0,31592.200
18.01.202338,9240,0538,1738,26%0,10678.100
17.01.202336,7838,3436,0938,22%3,21741.700
13.01.202336,1537,2935,7537,03%0,68923.600
12.01.202336,0437,0535,0436,78-%2,541,25 milyon
11.01.202337,5938,0736,8737,74%2,19935.700
10.01.202336,9837,1135,8736,93-%1,07665.400
09.01.202335,7937,6235,5537,33%5,931,09 milyon
06.01.202335,5935,5934,1035,24%0,34838.500
05.01.202337,4137,5335,1035,12-%7,36913.500
04.01.202338,0038,4637,5237,91%0,03537.300
03.01.202338,7039,3537,2137,90-%0,66696.800
30.12.202237,1138,4636,9338,15%1,11401.700
29.12.202236,8038,1236,4937,73%4,46394.700
28.12.202235,9236,2535,2736,12%0,17657.400
27.12.202236,6136,7035,9136,06-%2,20423.500
23.12.202237,3037,4136,1336,87-%1,65415.000
22.12.202237,2837,8536,7037,49-%1,52724.700
21.12.202238,0538,5336,7238,07%0,13709.100
20.12.202236,8138,3836,5238,02%2,04596.900
19.12.202237,4437,9336,7137,26-%1,06752.200
16.12.202237,8738,5937,0937,66-%1,342,41 milyon
15.12.202239,3740,4238,0238,17-%5,47507.400
14.12.202240,1241,2639,9440,38-%0,49863.300
13.12.202241,5342,3040,5440,58%2,451,14 milyon
12.12.202238,4040,1738,2939,61%3,88863.300
09.12.202238,4538,8837,9138,13-%1,37571.500
08.12.202237,1140,0936,7938,66%4,711,22 milyon

Yabancı HisselerABDTeknolojiUSD