גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > טנאבל הולדינגס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 27.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טנאבל הולדינגס

Tenable Holdings

מניה TENB נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15:30					0.00
15:40	48.65	48.65	48.65	48.65	0.00
15:50	47.495	47.495	47.495	47.495	89,040.00
16:00	47.76	47.76	47.76	47.76	50,044.00
16:10	47.54	47.54	47.54	47.54	24,284.00
16:20	47.73	47.73	47.73	47.73	46,258.00
16:30	47.54	47.54	47.54	47.54	29,095.00
16:40	47.425	47.425	47.425	47.425	22,241.00
16:50	47.6401	47.6401	47.6401	47.6401	35,131.00
17:00	47.685	47.685	47.685	47.685	16,590.00
17:10	47.56	47.56	47.56	47.56	26,742.00
17:20	47.805	47.805	47.805	47.805	66,930.00
17:30	47.69	47.69	47.69	47.69	34,436.00
17:40	47.645	47.645	47.645	47.645	24,994.00
17:50	47.76	47.76	47.76	47.76	18,121.00
18:00	47.98	47.98	47.98	47.98	30,119.00
18:10	48.345	48.345	48.345	48.345	75,845.00
18:20	48.4899	48.4899	48.4899	48.4899	32,757.00
18:30	48.57	48.57	48.57	48.57	35,792.00
18:40	48.65	48.65	48.65	48.65	75,567.00
18:50	49.125	49.125	49.125	49.125	39,084.00
19:00	48.825	48.825	48.825	48.825	26,509.00
19:10	49	49	49	49	35,491.00
19:20	48.98	48.98	48.98	48.98	15,606.00
19:30	48.93	48.93	48.93	48.93	25,421.00
19:40	48.97	48.97	48.97	48.97	22,028.00
19:50	48.93	48.93	48.93	48.93	36,344.00
20:00	48.875	48.875	48.875	48.875	26,086.00
20:10	48.975	48.975	48.975	48.975	45,729.00
20:20	48.8196	48.8196	48.8196	48.8196	61,792.00
20:30	48.83	48.83	48.83	48.83	42,036.00
20:40	48.765	48.765	48.765	48.765	41,544.00
20:50	48.865	48.865	48.865	48.865	63,697.00
21:00	48.73	48.73	48.73	48.73	43,503.00
21:10	48.755	48.755	48.755	48.755	29,348.00
21:20	48.63	48.63	48.63	48.63	30,346.00
21:30	48.5	48.5	48.5	48.5	47,345.00
21:40	48.81	48.81	48.81	48.81	100,928.00
21:50	48.825	48.825	48.825	48.825	42,268.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.10.2026 17:00	40.87	40.24	40.48	40.305	313,182.00
22.10.2026 17:30	41.09	40.2	40.23	41.09	679,141.00
22.10.2026 18:00	41.525	40.93	41.16	41.35	1,517,410.00
22.10.2026 18:30	41.36	40.93	41.35	41.325	2,120,727.00
22.10.2026 19:00	41.8	41.31	41.325	41.665	1,930,763.00
22.10.2026 19:30	41.625	41.075	41.61	41.465	2,215,345.00
22.10.2026 20:00	41.58	41.14	41.44	41.2	2,869,302.00
22.10.2026 20:30	41.44	41.16	41.21	41.345	3,169,498.00
22.10.2026 21:00	41.7	41.05	41.32	41.6	3,146,960.00
22.10.2026 21:30	41.68	41.465	41.56	41.6	2,850,850.00
22.10.2026 22:00	41.93	41.43	41.61	41.9198	3,587,941.00
22.10.2026 22:30	42	41.6762	41.925	42	4,556,183.00
23.10.2026 16:30	42.7777	41.69	41.999	42.585	438,452.00
23.10.2026 17:00	42.8	42.41	42.585	42.515	757,135.00
23.10.2026 17:30	43.21	42.595	42.595	43.05	1,500,558.00
23.10.2026 18:00	43.4139	42.99	43.21	43.41	3,604,662.00
23.10.2026 18:30	43.72	43.235	43.39	43.72	3,444,770.00
23.10.2026 19:00	43.805	43.475	43.705	43.805	3,516,753.00
23.10.2026 19:30	44.11	43.825	43.845	44.085	4,140,951.00
23.10.2026 20:00	44.21	43.995	44.08	44.12	4,383,906.00
23.10.2026 20:30	44.39	44.09	44.135	44.24	7,368,311.00
23.10.2026 21:00	44.44	44.22	44.26	44.37	7,618,207.00
23.10.2026 21:30	44.4958	44.02	44.34	44.21	8,817,024.00
23.10.2026 22:00	44.49	44.07	44.21	44.45	9,830,110.00
23.10.2026 22:30	44.6	44.395	44.515	44.6	6,546,041.00
26.10.2026 15:30	45.84	44.93	45.19	45.71	897,105.00
26.10.2026 16:00	47.56	45.475	45.475	47.5	2,313,326.00
26.10.2026 16:30	47.555	46.97	47.41	47.48	3,968,465.00
26.10.2026 17:00	47.49	46.68	47.48	47.24	5,455,977.00
26.10.2026 17:30	47.38	47.01	47.25	47.155	6,028,757.00
26.10.2026 18:00	47.15	46.85	46.98	47.12	5,800,424.00
26.10.2026 18:30	47.455	47.07	47.075	47.455	5,959,681.00
26.10.2026 19:00	47.7	47.35	47.425	47.68	5,175,630.00
26.10.2026 19:30	47.735	47.44	47.695	47.735	7,684,042.00
26.10.2026 20:00	47.845	47.38	47.72	47.425	6,045,708.00
26.10.2026 20:30	47.61	47.24	47.395	47.24	7,230,234.00
26.10.2026 21:00	47.855	47.215	47.25	47.59	7,627,767.00
26.10.2026 21:30	48.22	47.66	47.66	48.22	10,707,469.00
27.10.2026 15:30	49.1699	47.3634	48	47.9	642,903.00
27.10.2026 16:00	47.91	47.3001	47.855	47.4825	1,016,244.00
27.10.2026 16:30	47.8109	47.395	47.41	47.64	1,174,241.00
27.10.2026 17:00	47.875	47.54	47.605	47.675	1,310,433.00
27.10.2026 17:30	48.38	47.5713	47.61	48.36	1,757,745.00
27.10.2026 18:00	48.61	48.265	48.28	48.61	2,208,373.00
27.10.2026 18:30	49.125	48.49	48.53	49.0711	2,388,612.00
27.10.2026 19:00	49.05	48.9	49.05	48.98	2,250,382.00
27.10.2026 19:30	49.035	48.815	48.98	48.9732	4,259,775.00
27.10.2026 20:00	49.055	48.685	48.98	48.85	4,563,820.00
27.10.2026 20:30	48.955	48.66	48.835	48.86	5,057,340.00
27.10.2026 21:00	48.8799	48.43	48.85	48.71	5,507,120.00
27.10.2026 21:30	48.91	48.57	48.725	48.65	6,956,955.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.10.2025	29.90	28.45	29.73	28.64	1,468,871.00
30.10.2025	30.13	28.63	29.30	28.85	1,835,870.00
31.10.2025	29.14	28.55	28.73	29.02	1,214,920.00
03.11.2025	29.36	28.69	28.99	29.02	1,048,680.00
04.11.2025	28.82	27.85	28.70	28.06	856,557.00
05.11.2025	28.54	27.63	28.30	27.66	846,695.00
06.11.2025	27.66	27.02	27.52	27.38	937,168.00
07.11.2025	27.77	27.01	27.24	27.67	1,100,398.00
10.11.2025	28.08	27.57	27.82	28.06	1,086,649.00
11.11.2025	28.39	27.92	28.11	28.05	627,668.00
12.11.2025	28.24	27.28	28.10	27.51	844,260.00
13.11.2025	27.72	26.98	27.37	27.05	878,667.00
14.11.2025	27.14	26.53	26.73	26.98	1,061,688.00
17.11.2025	27.22	25.90	26.95	26.06	878,874.00
18.11.2025	26.05	25.63	25.90	25.80	955,417.00
19.11.2025	25.96	25.41	25.80	25.80	919,316.00
20.11.2025	26.40	25.52	26.04	25.65	870,108.00
21.11.2025	26.20	25.28	25.64	26.06	862,562.00
24.11.2025	26.20	25.57	26.12	25.68	682,602.00
25.11.2025	26.65	25.73	25.75	26.53	995,197.00
26.11.2025	26.44	26.09	26.31	26.27	694,920.00
28.11.2025	26.57	26.33	26.43	26.52	333,648.00
01.12.2025	26.59	26.18	26.30	26.27	665,473.00
02.12.2025	26.73	26.32	26.55	26.48	660,675.00
03.12.2025	26.88	26.24	26.42	26.81	1,024,913.00
04.12.2025	27.07	26.59	26.83	26.65	1,250,268.00
05.12.2025	27.04	26.11	26.62	26.40	1,447,965.00
08.12.2025	26.76	26.33	26.48	26.48	791,930.00
09.12.2025	26.78	26.38	26.48	26.56	821,308.00
10.12.2025	27.13	26.57	26.57	26.81	972,376.00
11.12.2025	27.24	26.60	26.86	26.65	743,380.00
12.12.2025	26.90	26.24	26.75	26.28	575,407.00
15.12.2025	26.20	24.64	25.97	24.75	1,727,162.00
16.12.2025	24.89	24.24	24.66	24.67	1,439,800.00
17.12.2025	25.06	24.63	24.67	24.66	1,348,364.00
18.12.2025	25.35	24.77	24.77	25.08	1,335,231.00
19.12.2025	25.02	24.53	24.93	24.79	4,332,135.00
22.12.2025	25.18	24.56	24.84	24.68	647,183.00
23.12.2025	24.57	23.97	24.49	24.21	1,109,317.00
24.12.2025	24.27	24.00	24.24	24.17	306,109.00
26.12.2025	24.30	23.96	24.16	24.10	659,452.00
29.12.2025	24.20	23.86	24.00	23.95	784,638.00
30.12.2025	24.06	23.72	23.88	23.82	476,693.00
31.12.2025	23.82	23.46	23.77	23.53	771,574.00
02.01.2026	23.75	22.70	23.70	22.73	1,203,645.00
05.01.2026	23.45	22.51	22.64	23.05	1,194,429.00
06.01.2026	23.41	22.91	22.91	23.29	982,649.00
07.01.2026	24.01	23.24	23.34	23.90	1,322,913.00
08.01.2026	24.00	23.08	23.67	23.56	1,472,089.00
09.01.2026	23.77	23.22	23.60	23.27	1,366,046.00
12.01.2026	23.29	22.92	23.22	23.10	896,844.00
13.01.2026	23.35	22.27	23.12	22.64	1,052,177.00
14.01.2026	22.92	22.43	22.54	22.53	979,663.00
15.01.2026	22.70	22.41	22.70	22.63	1,602,395.00
16.01.2026	22.70	22.06	22.59	22.12	1,248,929.00
20.01.2026	22.00	21.55	21.68	21.86	1,232,298.00
21.01.2026	22.53	21.75	21.85	22.33	1,494,302.00
22.01.2026	22.79	22.35	22.47	22.73	1,675,829.00
23.01.2026	23.01	22.43	22.79	22.45	1,349,136.00
26.01.2026	23.32	22.56	22.56	23.11	1,393,933.00
27.01.2026	23.25	22.48	23.10	22.75	1,303,151.00
28.01.2026	23.05	22.44	22.92	22.47	1,040,048.00
29.01.2026	22.10	21.26	22.06	21.58	1,638,044.00
30.01.2026	22.14	21.41	21.57	22.06	2,495,388.00
02.02.2026	22.49	21.78	21.87	22.02	1,606,640.00
03.02.2026	21.66	19.59	21.57	20.05	1,992,557.00
04.02.2026	20.49	19.55	19.80	19.72	2,837,043.00
05.02.2026	22.06	19.16	21.06	19.76	8,597,941.00
06.02.2026	21.56	19.84	20.21	21.23	3,959,205.00
09.02.2026	21.94	21.12	21.22	21.87	2,684,062.00
10.02.2026	23.35	22.50	22.54	22.91	2,366,153.00
11.02.2026	23.20	21.90	22.61	22.55	3,114,804.00
12.02.2026	22.90	21.67	22.63	22.12	1,577,913.00
13.02.2026	22.77	22.16	22.30	22.55	1,847,364.00
17.02.2026	23.08	21.83	22.98	22.10	1,920,505.00
18.02.2026	22.15	21.70	21.88	21.99	1,561,261.00
19.02.2026	22.16	21.59	22.02	21.82	1,486,412.00
20.02.2026	22.58	19.78	21.67	19.91	3,359,428.00
23.02.2026	19.89	17.27	19.71	17.55	3,940,541.00
24.02.2026	18.72	17.43	17.65	18.29	2,962,952.00
25.02.2026	19.09	17.89	18.36	19.00	2,967,484.00
26.02.2026	20.07	19.05	19.13	19.38	2,443,103.00
27.02.2026	19.39	18.30	18.87	19.23	1,355,004.00
02.03.2026	19.94	18.75	18.87	19.64	1,733,704.00
03.03.2026	20.13	18.95	19.09	19.96	1,543,690.00
04.03.2026	20.49	19.64	19.96	20.39	2,094,197.00
05.03.2026	21.29	20.17	20.17	21.18	2,113,064.00
06.03.2026	21.24	20.56	21.00	21.04	1,907,838.00
09.03.2026	21.16	20.35	20.80	21.02	1,863,487.00
10.03.2026	21.02	20.01	21.02	20.69	1,855,121.00
11.03.2026	21.04	19.84	20.90	20.51	1,437,150.00
12.03.2026	20.79	19.90	20.28	20.29	1,443,135.00
13.03.2026	20.61	19.80	20.25	20.29	1,112,581.00
16.03.2026	20.84	19.81	20.50	20.10	2,404,524.00
17.03.2026	21.20	20.11	20.24	20.24	2,409,345.00
18.03.2026	20.64	19.88	19.97	20.34	984,397.00
19.03.2026	20.67	19.90	20.30	20.19	1,487,349.00
20.03.2026	20.04	19.32	20.04	19.84	5,970,290.00
23.03.2026	20.54	19.88	20.26	20.27	1,222,341.00
24.03.2026	19.99	18.55	19.99	18.94	2,325,627.00
25.03.2026	19.54	18.00	19.30	18.11	1,857,858.00
26.03.2026	18.80	17.86	17.99	18.29	1,593,482.00
27.03.2026	17.83	15.85	17.82	16.54	3,552,642.00
30.03.2026	17.48	16.75	16.78	17.06	1,629,002.00
31.03.2026	17.31	16.80	17.24	16.92	3,150,043.00
01.04.2026	17.30	16.71	17.17	17.05	2,145,149.00
02.04.2026	17.60	16.67	17.03	17.58	2,244,480.00
06.04.2026	18.48	17.74	17.74	18.46	1,939,573.00
07.04.2026	18.73	18.16	18.30	18.20	2,537,381.00
08.04.2026	19.15	17.62	18.75	17.93	4,082,387.00
09.04.2026	17.89	15.73	17.76	16.41	3,668,397.00
10.04.2026	16.63	15.73	16.49	16.04	2,778,502.00
13.04.2026	17.48	16.03	16.07	17.41	3,136,892.00
14.04.2026	18.07	17.47	17.57	17.87	3,146,232.00
15.04.2026	19.24	18.19	18.19	18.93	2,778,553.00
16.04.2026	19.83	18.62	19.32	19.03	2,695,935.00
17.04.2026	19.87	18.94	19.64	19.35	2,417,515.00
20.04.2026	19.88	19.30	19.32	19.52	1,715,139.00
21.04.2026	20.94	19.63	19.69	20.11	2,525,926.00
22.04.2026	20.77	20.21	20.29	20.57	1,570,557.00
23.04.2026	20.36	19.01	19.85	19.48	2,137,182.00
24.04.2026	20.07	19.39	19.67	20.02	1,393,656.00
27.04.2026	20.59	19.72	19.87	20.47	1,930,502.00
28.04.2026	21.21	20.28	20.70	20.44	2,384,325.00
29.04.2026	21.78	20.00	20.20	21.47	3,840,535.00
30.04.2026	22.31	20.00	20.00	20.89	5,721,114.00
01.05.2026	21.87	20.47	21.50	21.23	2,565,596.00
05.05.2026	21.31	20.70	20.93	21.02	1,788,720.00
06.05.2026	21.70	20.36	21.67	21.16	2,897,615.00
07.05.2026	22.17	21.33	21.68	21.54	2,293,347.00
08.05.2026	21.86	20.70	21.22	21.83	2,982,180.00
11.05.2026	22.13	21.04	21.79	21.32	1,134,203.00
12.05.2026	21.69	20.78	21.39	21.01	1,170,704.00
13.05.2026	21.48	20.06	20.81	20.58	2,124,888.00
14.05.2026	21.03	20.35	20.74	20.45	2,011,456.00
15.05.2026	21.53	20.37	20.78	21.49	1,561,523.00
18.05.2026	23.26	21.22	21.45	23.12	3,099,786.00
19.05.2026	25.30	22.99	23.68	25.25	4,581,580.00
20.05.2026	25.91	24.73	25.30	25.50	4,610,897.00
21.05.2026	26.16	24.30	24.86	25.17	3,525,170.00
22.05.2026	25.78	25.02	25.29	25.45	2,552,121.00
26.05.2026	26.23	24.80	25.21	25.82	2,114,891.00
27.05.2026	25.66	24.30	25.34	24.45	1,505,394.00
28.05.2026	26.07	24.56	24.81	25.95	2,432,687.00
29.05.2026	28.54	26.28	26.28	28.23	3,165,211.00
01.06.2026	29.64	28.45	29.03	29.32	4,425,712.00
02.06.2026	30.93	27.71	28.00	30.90	3,333,944.00
03.06.2026	30.88	29.57	30.88	29.69	4,307,008.00
04.06.2026	30.13	28.53	29.31	29.29	2,636,755.00
05.06.2026	29.60	27.58	29.29	27.85	2,057,775.00
08.06.2026	28.28	27.22	27.64	27.56	3,215,463.00
09.06.2026	27.25	25.53	27.05	26.69	2,093,096.00
10.06.2026	27.32	26.01	26.15	26.80	1,537,461.00
11.06.2026	27.01	25.86	26.32	26.87	1,053,767.00
12.06.2026	27.00	26.10	26.80	26.80	1,036,089.00
15.06.2026	28.37	26.73	27.12	27.72	1,405,416.00
16.06.2026	28.36	26.80	27.68	26.92	1,405,152.00
17.06.2026	27.36	26.17	26.52	26.88	1,742,797.00
18.06.2026	27.11	25.50	26.88	26.87	3,763,393.00
22.06.2026	27.51	25.73	26.70	26.34	1,852,683.00
23.06.2026	28.08	26.50	26.60	27.26	1,597,451.00
24.06.2026	28.19	27.25	27.37	27.92	1,356,071.00
25.06.2026	28.46	27.35	27.35	27.44	992,937.00
26.06.2026	30.43	27.44	27.44	30.22	3,872,306.00
29.06.2026	33.61	30.40	30.52	33.49	4,506,128.00
30.06.2026	37.24	33.42	33.49	36.88	4,978,912.00
01.07.2026	39.41	36.66	37.62	37.90	3,375,560.00
02.07.2026	38.79	37.27	37.89	38.60	2,435,657.00
06.07.2026	42.44	38.62	39.39	41.29	4,175,555.00
07.07.2026	42.94	40.48	41.91	40.62	3,289,052.00
08.07.2026	40.75	38.66	39.57	39.27	689,705.00
09.07.2026	41.66	38.26	38.37	41.37	2,505,277.00
10.07.2026	42.04	39.92	41.84	40.22	852,711.00
13.07.2026	40.50	38.50	39.99	39.20	1,733,904.00
14.07.2026	43.04	38.00	38.64	42.65	3,707,497.00
15.07.2026	43.67	39.90	43.02	40.19	2,354,980.00
16.07.2026	40.83	38.97	40.52	39.77	2,312,341.00
17.07.2026	41.34	38.80	38.90	39.88	2,023,702.00
20.07.2026	40.19	37.67	39.56	37.76	1,913,209.00
21.07.2026	37.23	33.50	36.67	34.09	3,699,205.00
22.07.2026	35.19	31.91	34.09	32.83	3,490,539.00
23.07.2026	33.57	31.57	33.32	31.62	2,371,486.00
24.07.2026	32.48	30.71	31.86	32.21	1,199,943.00
27.07.2026	33.57	32.33	32.80	32.44	1,426,444.00
28.07.2026	32.67	31.18	32.43	31.37	2,145,923.00
29.07.2026	32.59	31.12	31.70	31.48	2,753,255.00
30.07.2026	34.33	27.50	28.00	32.55	5,694,017.00
31.07.2026	33.46	31.80	32.50	32.64	2,410,822.00
03.08.2026	35.00	33.30	33.85	34.97	2,184,893.00
04.08.2026	36.57	34.96	34.96	35.94	2,307,827.00
05.08.2026	36.87	35.31	36.75	36.00	2,834,446.00
06.08.2026	36.38	34.52	34.80	36.17	2,941,468.00
07.08.2026	36.59	34.76	35.94	36.38	1,969,107.00
10.08.2026	39.33	36.43	36.51	36.70	3,388,378.00
11.08.2026	38.15	36.51	36.94	37.84	1,105,491.00
12.08.2026	37.86	36.50	37.27	37.00	1,222,465.00
13.08.2026	40.12	37.12	37.49	40.03	2,077,883.00
14.08.2026	40.19	38.07	40.00	38.33	1,362,123.00
17.08.2026	38.06	35.18	37.42	35.29	2,224,511.00
18.08.2026	36.38	35.00	35.27	36.34	1,115,496.00
19.08.2026	36.31	34.64	36.30	35.28	1,001,977.00
20.08.2026	35.32	34.03	35.03	34.11	1,110,636.00
21.08.2026	34.44	32.51	33.94	34.38	1,831,819.00
24.08.2026	35.00	33.25	34.44	33.94	1,101,085.00
25.08.2026	34.04	31.97	33.94	32.79	1,388,658.00
26.08.2026	34.36	32.14	32.50	33.66	1,770,820.00
27.08.2026	38.36	35.87	36.35	37.62	5,283,546.00
28.08.2026	38.26	36.47	37.22	37.67	21,618,070.00

צרו איתנו קשר *5988