15 dk gecikmeli
ASELS 341,75 -%2,01ASTOR 188,80 %2,11AKBNK 67,70 -%2,24YKBNK 35,32 -%3,50TUPRS 387,75 %2,11THYAO 283,00 -%1,14ISCTR 12,75 -%1,70KCHOL 210,40 %0,38BIMAS 396,50 %0,57TRALT 41,50 %0,39GENIL 4,03 %4,13CITAS 133,50 %5,04KTLEV 6,40 -%3,32KARCL 47,70 %9,96GARAN 127,80 -%1,62SASA 1,86 %0,54SAHOL 87,15 -%0,51EREGL 36,24 -%0,77EKGYO 19,40 -%1,02KLRHO 13,59 -%9,28VAKBN 33,50 -%0,53KRDMD 42,24 -%1,58TKFEN 268,00 %0,00PETKM 20,38 %1,39
TENB logo

TENB hisse senedi

Tenable Holdings, Inc.

ABDTeknoloji

38,94USD

-0,53 (-%1,34)

7 Ekim 2026 23:32 · gecikmeli

Gün Aralığı
38,33 – 39,69
Hacim (adet)
2,88 milyon
Piyasa Değeri
4,01 milyar USD
F/K
606,17

TENB Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
2026-6,2-12,8-12,023,535,130,6-11,516,9-4,68,5——%67,74
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%0,07
Pozitif Ay26 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
30.04.202529,1331,3528,7530,57-%9,235,18 milyon
29.04.202532,9933,9032,9933,68%1,722,19 milyon
28.04.202532,9833,2932,7633,11%0,39865.900
25.04.202532,5432,9932,4332,98%0,83987.400
24.04.202532,1732,7532,0232,71%2,93759.800
23.04.202532,0632,6231,6631,78%2,55818.100
22.04.202530,8031,0430,2230,99%1,771,13 milyon
21.04.202531,4131,5329,9930,45-%3,151,10 milyon
17.04.202532,0532,0531,2631,44-%1,66783.500
16.04.202532,7732,7731,6931,97-%2,97708.000
15.04.202533,0133,3432,6032,95-%0,24727.600
14.04.202533,2433,2832,5033,03%0,58971.600
11.04.202532,7933,0732,1732,84-%0,09586.800
10.04.202533,0533,3132,0332,87-%3,301,16 milyon
09.04.202531,1234,1330,9633,99%8,521,23 milyon
08.04.202533,0333,0630,7931,32-%1,761,15 milyon
07.04.202530,7833,0830,5031,88-%0,531,23 milyon
04.04.202532,1632,7831,4732,05-%3,901,33 milyon
03.04.202533,9834,2732,9633,35-%5,15883.900
02.04.202534,7635,3934,7635,16-%0,03891.500
01.04.202534,6035,2034,5535,17%0,54820.900
31.03.202534,8435,2733,8434,98%0,111,30 milyon
28.03.202535,9335,9334,6634,94-%2,84989.400
27.03.202536,3836,6235,9035,96-%1,26596.400
26.03.202536,8837,1036,1936,42-%0,98985.300
25.03.202536,4937,1436,2436,78%1,162,09 milyon
24.03.202536,7036,8836,2636,36%0,30853.300
21.03.202535,7136,4535,4836,25%0,331,94 milyon
20.03.202537,0037,1036,0836,13-%2,82735.800
19.03.202537,0037,9036,9637,18%0,511,22 milyon
18.03.202536,1737,0935,9536,99%0,651,47 milyon
17.03.202536,0037,0535,8936,75%1,911,26 milyon
14.03.202535,5536,4735,3136,06%2,301,15 milyon
13.03.202536,0036,0635,2535,25-%2,62964.300
12.03.202537,0037,0335,8836,20-%1,391,07 milyon
11.03.202536,1037,1035,7636,71%1,461,67 milyon
10.03.202536,0536,6735,4336,18-%0,881,43 milyon
07.03.202537,0737,6336,0536,50-%2,221,17 milyon
06.03.202538,0838,5437,2837,33-%3,14828.300
05.03.202537,8138,7337,8138,54%1,311,10 milyon
04.03.202537,2538,8337,2038,04%1,041,51 milyon
03.03.202538,1338,6737,5937,65-%1,281,42 milyon
28.02.202537,6438,1737,0138,14%1,061,23 milyon
27.02.202537,9738,5037,7137,74-%0,84957.300
26.02.202538,7039,1337,8738,06-%1,681,29 milyon
25.02.202538,6439,1137,9038,71%0,211,56 milyon
24.02.202538,5439,0937,3138,63%0,681,15 milyon
21.02.202538,8639,0538,2438,37-%0,421,46 milyon
20.02.202539,4439,7438,3438,53-%3,22939.000
19.02.202539,2239,9938,8839,81%0,56764.400
18.02.202539,0239,6139,0239,59%1,46704.100
14.02.202539,6239,8239,0139,02-%1,27599.600
13.02.202539,6739,8239,1539,52-%0,20625.000
12.02.202539,5539,9439,2639,60-%1,39872.000
11.02.202540,4840,6739,5640,16-%1,69832.200
10.02.202540,7141,0040,0540,85%1,541,29 milyon
07.02.202540,2140,6739,5040,23%0,951,74 milyon
06.02.202543,6243,6839,5739,85-%7,782,65 milyon
05.02.202543,0143,5642,4543,21%0,442,40 milyon
04.02.202543,3443,4942,6943,02-%0,601,63 milyon

Yabancı HisselerABDTeknolojiUSD