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 %0,00ASELS 348,75 %0,00ATAGY 8,46 %0,00ATLAS 5,00 %0,00IZINV 29,96 %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)
4,53 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
22.03.202255,3557,7955,0957,24%3,081,54 milyon
21.03.202253,9655,8653,1055,53%2,891,18 milyon
18.03.202252,4954,5352,2053,97%3,175,97 milyon
17.03.202250,4052,4449,5452,31%3,851,31 milyon
16.03.202250,5951,8548,4550,37%0,421,48 milyon
15.03.202248,4950,1947,7550,16%3,921,04 milyon
14.03.202251,4051,4747,2648,27-%7,371,63 milyon
11.03.202253,4754,2152,0652,11-%2,34796.900
10.03.202254,6955,1353,0753,36-%2,361,28 milyon
09.03.202254,9055,9053,7054,65%0,26981.400
08.03.202253,6556,2253,2954,51%0,311,82 milyon
07.03.202255,7356,7854,0054,34-%2,211,35 milyon
04.03.202255,9656,9854,0555,57-%0,34987.400
03.03.202257,5657,7055,0855,76-%2,761,12 milyon
02.03.202256,2357,5354,7157,34%2,051,31 milyon
01.03.202255,5057,3555,4756,19%1,502,03 milyon
28.02.202252,5055,5952,3155,36%6,182,88 milyon
25.02.202251,2252,2549,5152,14%2,862,23 milyon
24.02.202243,5051,5543,1650,69%12,722,05 milyon
23.02.202247,1347,7744,8744,97-%2,56669.100
22.02.202244,6047,1144,4846,15%1,521,17 milyon
18.02.202247,2447,4045,0345,46-%4,111,27 milyon
17.02.202249,5049,6447,1247,41-%5,20568.200
16.02.202249,9150,1348,8450,01-%1,24543.400
15.02.202251,0351,1649,7250,64%0,86474.000
14.02.202248,9250,9848,9250,21%2,26565.800
11.02.202251,3351,9048,7449,10-%4,14918.900
10.02.202251,0952,4950,5251,22-%1,86937.500
09.02.202251,3652,2250,7652,19%3,18549.000
08.02.202250,3251,3250,0250,58-%0,28819.000
07.02.202250,5751,6650,0250,72%0,14998.000
04.02.202251,1451,8050,4350,65-%0,451,20 milyon
03.02.202248,7451,7948,5150,88%0,83864.100
02.02.202251,9654,5049,6950,46-%2,812,42 milyon
01.02.202251,5652,5850,3951,92%1,011,40 milyon
31.01.202248,8651,5048,1051,40%6,311,46 milyon
28.01.202245,3748,3544,3548,35%7,471,31 milyon
27.01.202246,6347,4744,5944,99-%2,031,12 milyon
26.01.202247,3048,3145,6645,92%0,24692.800
25.01.202248,4248,6845,8045,81-%7,42938.200
24.01.202246,7649,7545,4149,48%3,88986.000
21.01.202248,7649,3447,2847,63-%3,911,07 milyon
20.01.202249,9551,4049,4049,57%1,25573.800
19.01.202249,4751,0048,9148,96-%0,69721.500
18.01.202248,1449,9947,2149,30%0,69759.000
14.01.202249,8650,5748,0548,96-%2,78854.100
13.01.202252,1553,0050,2650,36-%3,27919.400
12.01.202252,8853,5151,4452,06-%0,271,26 milyon
11.01.202251,1352,7050,8652,20%0,83882.200
10.01.202248,2352,0247,9651,77%4,651,18 milyon
07.01.202249,5651,4949,1449,47-%0,241,06 milyon
06.01.202248,0650,4347,5649,59%3,681,27 milyon
05.01.202249,8950,2647,2547,83-%5,441,05 milyon
04.01.202253,4953,8550,1150,58-%5,791,42 milyon
03.01.202255,1255,4753,2753,69-%2,51728.400
31.12.202155,9356,2954,8955,07-%1,73582.000
30.12.202155,6856,8755,5056,04%0,70569.300
29.12.202156,3756,6254,8555,65%0,34617.400
28.12.202156,4156,9155,0555,46-%0,75486.600
27.12.202155,9156,1755,0955,88%0,90573.600

Yabancı HisselerABDTeknolojiUSD