15 dk gecikmeli
QUICK 49,08 %0,00MEYSU 8,28 %0,00GRNYO 8,75 %0,00SMART 15,54 %0,00HATEK 8,26 %0,00HUBVC 1,55 %0,00AKYHO 1,52 %0,00ICUGS 1,49 %0,00IDGYO 2,09 %0,00IHYAY 1,02 %0,00TDGYO 8,08 %0,00ISATR 4.950.000,00 %0,00ATAGY 8,46 %0,00ATLAS 5,00 %0,00AVTUR 9,43 %0,00ULAS 15,54 %0,00UMPAS 9,30 %0,00MEGAP 1,19 %0,00DIRIT 20,40 %0,00MTRYO 7,92 %0,00MZHLD 4,17 %0,00EKIZ 55,50 %0,00EUYO 4,39 %0,00RODRG 15,52 %0,00
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
13.09.202240,1941,1540,1940,64-%3,63793.600
12.09.202241,8742,9941,6542,17%1,18745.300
09.09.202239,9541,7039,7841,68%5,89979.400
08.09.202237,8139,4337,6439,36%2,93692.800
07.09.202237,4238,3437,0438,24%1,97507.600
06.09.202237,5038,4137,3137,50%0,19716.000
02.09.202237,9238,1336,3737,43%0,65996.100
01.09.202238,7839,0236,2437,19-%6,111,29 milyon
31.08.202240,6641,3739,3339,61-%1,30896.700
30.08.202240,3540,6039,4240,13%0,45564.800
29.08.202240,2940,9839,6239,95-%1,89607.600
26.08.202241,7441,7940,4840,72-%2,16417.100
25.08.202242,2842,5541,5441,62-%0,24364.700
24.08.202241,7241,9141,3241,72%0,48465.900
23.08.202241,2642,2741,1941,52%1,76735.300
22.08.202240,5141,3040,1140,80-%1,35968.000
19.08.202242,0242,1340,8341,36-%2,84865.500
18.08.202242,2742,9041,9542,57%0,35572.300
17.08.202242,8843,1241,3642,42-%3,261,05 milyon
16.08.202243,8144,4542,6343,85-%1,06467.100
15.08.202244,0644,7543,0344,32%0,18941.500
12.08.202243,0944,3442,4944,24%3,29499.800
11.08.202244,3045,0042,4142,83-%3,19676.000
10.08.202243,6345,4343,4744,24%4,12817.100
09.08.202242,0843,1542,0442,49-%1,83582.600
08.08.202243,2944,8043,1743,28%0,601,09 milyon
05.08.202241,2543,2440,8043,02%2,48897.000
04.08.202241,9542,7440,3341,98-%0,541,05 milyon
03.08.202239,1642,6239,1642,21%8,401,61 milyon
02.08.202237,5139,3437,5138,94%1,94663.300
01.08.202238,2239,0037,9138,20-%1,16716.400
29.07.202238,3939,1437,7238,65%0,891,51 milyon
28.07.202238,3939,7537,4438,31%1,241,92 milyon
27.07.202239,5140,0036,6737,84-%15,594,19 milyon
26.07.202248,1248,1244,5544,83-%6,901,66 milyon
25.07.202248,9348,9347,6848,15-%1,31748.700
22.07.202250,2250,6248,3848,79-%2,63639.700
21.07.202248,8450,1148,1450,11%2,60649.000
20.07.202247,1649,4246,2048,84%3,741,22 milyon
19.07.202247,0847,1645,4547,08%2,35842.300
18.07.202246,3747,5845,4246,00-%1,961,12 milyon
15.07.202247,0647,2345,6746,92%1,32783.800
14.07.202246,1847,0544,4246,31-%1,00936.300
13.07.202245,6247,3544,4046,78%0,13892.800
12.07.202251,3552,1945,6946,72-%8,682,09 milyon
11.07.202251,0051,9950,1751,16-%1,031,26 milyon
08.07.202250,9452,1550,3251,69-%0,25747.000
07.07.202248,9952,5548,9351,82%5,881,24 milyon
06.07.202248,0749,3647,6948,94%1,87679.700
05.07.202245,4648,1345,0948,04%4,07775.400
01.07.202245,1646,5944,7446,16%1,65614.500
30.06.202245,9446,5844,3645,41-%2,781,01 milyon
29.06.202247,0147,6945,8246,71-%1,35984.800
28.06.202249,8950,2646,9447,35-%5,05758.200
27.06.202250,2950,4948,4949,87-%0,74894.100
24.06.202249,6651,7049,6550,24%1,563,27 milyon
23.06.202247,2949,9146,6649,47%5,32788.400
22.06.202245,8348,0645,7246,97%0,79810.400
21.06.202246,2447,6346,0046,60%2,15760.100
17.06.202244,3446,0043,7945,62%4,422,08 milyon

Yabancı HisselerABDTeknolojiUSD