גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סיינה > גרפים

עדכון אחרון 24.02.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סיינה

Ciena

מניה CIEN ניו-יורק 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
16:30					0.00
16:40	342.83	342.83	342.83	342.83	0.00
16:50	348	348	348	348	103,696.00
17:00	337.89	337.89	337.89	337.89	49,414.00
17:10	342.515	342.515	342.515	342.515	67,959.00
17:20	340.73	340.73	340.73	340.73	27,063.00
17:30	338.04	338.04	338.04	338.04	40,236.00
17:40	338.34	338.34	338.34	338.34	35,886.00
17:50	339.41	339.41	339.41	339.41	27,743.00
18:00	337.82	337.82	337.82	337.82	42,976.00
18:10	338.075	338.075	338.075	338.075	30,334.00
18:20	338.36	338.36	338.36	338.36	20,707.00
18:30	340.39	340.39	340.39	340.39	34,590.00
18:40	339.655	339.655	339.655	339.655	50,100.00
18:50	337.5851	337.5851	337.5851	337.5851	59,555.00
19:00	338.93	338.93	338.93	338.93	30,735.00
19:10	340.87	340.87	340.87	340.87	14,696.00
19:20	340.84	340.84	340.84	340.84	12,513.00
19:30	342.1071	342.1071	342.1071	342.1071	20,541.00
19:40	344.27	344.27	344.27	344.27	12,986.00
19:50	343.7236	343.7236	343.7236	343.7236	10,544.00
20:00	342.695	342.695	342.695	342.695	16,495.00
20:10	342.04	342.04	342.04	342.04	26,227.00
20:20	342.3001	342.3001	342.3001	342.3001	8,396.00
20:30	341.82	341.82	341.82	341.82	14,066.00
20:40	340.32	340.32	340.32	340.32	17,406.00
20:50	338.595	338.595	338.595	338.595	17,301.00
21:00	337.535	337.535	337.535	337.535	16,891.00
21:10	337.825	337.825	337.825	337.825	11,926.00
21:20	340.18	340.18	340.18	340.18	10,927.00
21:30	340.75	340.75	340.75	340.75	14,797.00
21:40	340.44	340.44	340.44	340.44	15,503.00
21:50	339.605	339.605	339.605	339.605	21,121.00
22:00	341.08	341.08	341.08	341.08	25,085.00
22:10	339.71	339.71	339.71	339.71	13,194.00
22:20	339.515	339.515	339.515	339.515	12,819.00
22:30	340.175	340.175	340.175	340.175	22,979.00
22:40	341	341	341	341	21,943.00
22:50	341.58	341.58	341.58	341.58	13,826.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.02.2026 17:00	308.46	303.98	303.98	308.125	1,256,031.00
19.02.2026 17:30	313.1	308.64	308.86	311.695	2,112,291.00
19.02.2026 18:00	314.36	309.38	311.36	312.85	2,985,969.00
19.02.2026 18:30	313.93	311.52	312.86	311.865	4,722,236.00
19.02.2026 19:00	314.67	310.77	311.53	313.39	5,214,288.00
19.02.2026 19:30	314.8	312.8	313.083	314.51	5,589,003.00
19.02.2026 20:00	317.445	314	314.69	315.9	5,355,084.00
19.02.2026 20:30	317.99	315.02	315.3401	317.18	10,386,661.00
19.02.2026 21:00	320.33	316.63	317.29	319.3925	12,609,148.00
19.02.2026 21:30	320.3	316.26	319.75	316.675	13,297,907.00
19.02.2026 22:00	317.7799	315.8425	316.78	317.125	12,818,282.00
19.02.2026 22:30	318.33	315.51	317.085	318.33	18,090,507.00
20.02.2026 16:30	332.905	317.385	317.385	331.81	1,439,508.00
20.02.2026 17:00	337.24	328.21	333.36	333	4,159,777.00
20.02.2026 17:30	339.79	331.835	331.835	338.4	8,351,915.00
20.02.2026 18:00	340	335.79	340	335.98	11,896,444.00
20.02.2026 18:30	338.58	334.415	335.46	337.575	18,753,202.00
20.02.2026 19:00	337.58	333	337.015	334.84	21,051,623.00
20.02.2026 19:30	339.8099	334.915	334.915	338.73	20,682,803.00
20.02.2026 20:00	338.87	333.11	338.87	334.92	23,518,272.00
20.02.2026 20:30	338.39	334.62	334.62	337.17	19,950,019.00
20.02.2026 21:00	338.085	333.78	337.405	334.885	19,546,563.00
20.02.2026 21:30	335.03	331.25	334.85	332.03	23,325,219.00
20.02.2026 22:00	333.92	331.24	331.24	332.4675	23,880,608.00
20.02.2026 22:30	335.4	332.19	332.4975	335.08	34,352,970.00
23.02.2026 16:30	338.745	331.62	333.905	336.155	1,127,477.00
23.02.2026 17:00	340.565	335.9	336.545	339.33	2,595,176.00
23.02.2026 17:30	342.145	335.5	340.71	335.5	4,848,590.00
23.02.2026 18:00	337.82	334.94	336.5	337.82	4,953,707.00
23.02.2026 18:30	337.94	335.429	337.746	336.9	6,821,976.00
23.02.2026 19:00	337.8899	336.23	336.57	337.37	7,223,995.00
23.02.2026 19:30	339.3	335.35	337.37	338.0711	10,037,847.00
23.02.2026 20:00	339.8299	337.29	337.735	338.68	11,776,674.00
23.02.2026 20:30	339.5	337.42	338.64	337.535	9,826,537.00
23.02.2026 21:00	340.64	337.485	337.485	340.465	10,546,444.00
23.02.2026 21:30	340.4	339.125	339.875	339.78	12,074,595.00
23.02.2026 22:00	342.9594	339.75	339.75	342.9594	13,089,826.00
23.02.2026 22:30	346.55	343.73	343.76	344.87	23,720,656.00
24.02.2026 16:30	348	336	341.8314	338.0301	3,589,727.00
24.02.2026 17:00	344.44	334.91	339.752	337.06	5,644,503.00
24.02.2026 17:30	342.2	336.67	337	337.08	7,017,899.00
24.02.2026 18:00	340.905	336.385	338.485	340.7099	8,332,566.00
24.02.2026 18:30	340.39	336.5	340.1	338.36	11,728,642.00
24.02.2026 19:00	343.32	338.2	338.2	342.88	11,164,146.00
24.02.2026 19:30	344.27	342.135	342.84	342.135	8,575,088.00
24.02.2026 20:00	342.93	340.51	342.08	340.51	11,669,084.00
24.02.2026 20:30	341.17	336.94	340.21	338.05	14,924,601.00
24.02.2026 21:00	341.1	337.5	338.62	341.09	12,114,506.00
24.02.2026 21:30	341.9	339.03	341.03	339.86	16,872,773.00
24.02.2026 22:00	340.795	339	340	340.175	17,429,257.00
24.02.2026 22:30	343.3462	340.025	340.19	342.83	26,981,058.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	82.10	79.62	80.88	80.77	2,192,374.00
27.02.2025	82.25	77.79	82.21	78.03	1,683,952.00
28.02.2025	79.66	75.61	77.27	79.57	3,392,489.00
03.03.2025	80.55	73.42	79.50	74.69	3,556,701.00
04.03.2025	75.74	70.47	72.90	74.31	3,265,366.00
05.03.2025	75.32	72.75	73.85	75.25	1,815,102.00
06.03.2025	72.97	68.00	72.24	68.43	3,044,554.00
07.03.2025	69.07	64.65	68.63	68.93	3,293,026.00
10.03.2025	66.92	64.01	65.83	65.53	4,180,574.00
11.03.2025	66.48	59.31	61.78	63.95	8,388,029.00
12.03.2025	67.17	64.26	66.21	66.40	3,288,368.00
13.03.2025	66.11	60.77	65.75	62.31	2,964,283.00
14.03.2025	64.68	62.64	64.05	63.84	3,305,811.00
17.03.2025	66.26	63.36	63.36	65.68	2,109,489.00
18.03.2025	65.29	63.65	64.83	64.33	1,672,445.00
19.03.2025	66.72	64.24	64.67	65.90	1,657,709.00
20.03.2025	66.75	64.99	64.99	65.63	1,130,930.00
21.03.2025	65.62	63.74	64.60	65.56	2,537,351.00
24.03.2025	69.68	67.50	69.08	69.53	1,644,022.00
25.03.2025	70.57	69.00	69.28	69.42	1,966,003.00
26.03.2025	69.56	65.26	69.10	65.76	2,278,942.00
27.03.2025	65.64	62.49	64.81	62.86	3,517,795.00
28.03.2025	63.31	61.00	62.65	61.56	2,130,725.00
31.03.2025	60.65	58.04	59.68	60.43	3,553,644.00
01.04.2025	61.58	59.16	60.51	61.54	2,017,486.00
02.04.2025	66.77	59.99	59.99	65.03	3,695,425.00
03.04.2025	61.28	56.07	59.61	56.19	2,391,510.00
04.04.2025	54.42	49.21	52.76	53.50	5,484,515.00
07.04.2025	58.79	50.15	50.17	55.22	3,082,781.00
08.04.2025	59.18	52.98	57.49	54.03	2,563,321.00
09.04.2025	63.69	53.18	53.65	61.99	3,115,661.00
10.04.2025	60.64	56.37	59.59	58.36	1,888,774.00
11.04.2025	59.60	56.75	57.86	58.78	2,033,102.00
14.04.2025	61.86	58.18	61.22	58.50	1,273,697.00
15.04.2025	60.22	58.34	58.51	59.38	1,232,691.00
16.04.2025	59.91	57.54	57.54	58.87	1,003,745.00
17.04.2025	60.67	58.76	59.75	60.14	1,959,429.00
21.04.2025	59.44	56.94	59.01	57.84	1,125,456.00
22.04.2025	60.10	58.64	58.64	59.50	1,200,482.00
23.04.2025	66.68	62.31	63.77	62.59	2,672,171.00
24.04.2025	64.98	62.42	62.74	64.29	984,545.00
25.04.2025	66.04	63.99	64.20	65.94	1,600,985.00
28.04.2025	67.49	65.41	65.41	66.48	1,696,761.00
29.04.2025	67.56	66.19	66.36	67.36	1,264,916.00
30.04.2025	67.26	64.71	65.06	67.16	1,737,571.00
01.05.2025	72.73	69.06	69.50	71.43	3,038,849.00
02.05.2025	73.85	72.23	72.23	72.85	1,852,702.00
05.05.2025	73.93	71.30	71.68	72.91	1,375,348.00
06.05.2025	73.11	70.67	70.90	72.66	1,071,747.00
07.05.2025	73.85	71.90	72.63	73.34	1,673,699.00
08.05.2025	75.68	73.68	74.47	74.78	1,581,283.00
09.05.2025	75.81	73.71	75.38	74.74	723,730.00
12.05.2025	79.67	77.16	78.58	79.01	1,514,222.00
13.05.2025	81.41	78.63	79.05	80.59	1,438,551.00
14.05.2025	81.48	78.84	80.98	79.53	1,875,751.00
15.05.2025	80.56	78.46	78.67	79.80	1,405,880.00
16.05.2025	81.30	79.44	80.08	81.24	1,271,815.00
19.05.2025	81.34	79.00	79.50	80.99	761,832.00
20.05.2025	81.09	80.26	80.90	81.05	761,474.00
21.05.2025	82.21	79.60	79.93	79.92	1,248,567.00
22.05.2025	81.25	79.67	80.18	80.12	929,114.00
23.05.2025	80.53	77.14	78.01	80.22	645,051.00
27.05.2025	83.49	81.67	83.13	82.35	1,354,046.00
28.05.2025	83.05	81.86	82.65	82.70	1,295,210.00
29.05.2025	83.40	81.44	83.19	81.55	1,096,954.00
30.05.2025	80.67	78.45	80.14	80.06	2,302,900.00
02.06.2025	81.75	79.27	80.15	81.75	2,586,808.00
03.06.2025	83.34	81.05	82.42	83.26	2,690,197.00
04.06.2025	86.21	83.24	84.67	83.89	4,068,144.00
05.06.2025	79.51	70.77	76.85	73.05	11,617,150.00
06.06.2025	74.44	71.75	73.88	72.72	3,206,495.00
09.06.2025	74.62	71.70	73.03	72.46	3,353,162.00
10.06.2025	73.10	70.85	72.73	72.44	3,805,504.00
11.06.2025	73.25	71.52	72.95	72.22	2,765,473.00
12.06.2025	74.20	71.52	71.52	74.13	2,125,513.00
13.06.2025	73.67	71.72	72.72	72.16	1,845,230.00
16.06.2025	74.93	72.56	72.60	73.76	1,854,180.00
17.06.2025	74.55	72.96	73.02	73.45	1,566,252.00
18.06.2025	74.75	73.23	74.14	73.82	1,496,830.00
20.06.2025	75.56	73.96	74.43	74.53	2,791,370.00
23.06.2025	75.72	73.55	73.96	75.44	1,984,159.00
24.06.2025	79.87	76.06	77.00	79.35	2,941,656.00
25.06.2025	80.24	78.35	79.75	79.43	1,821,663.00
26.06.2025	82.45	79.79	80.06	81.51	3,138,870.00
27.06.2025	82.41	80.70	81.93	82.12	3,328,101.00
30.06.2025	83.28	81.25	82.94	81.33	1,796,022.00
01.07.2025	81.36	79.07	80.50	80.11	2,042,303.00
02.07.2025	80.07	78.09	79.16	79.52	3,045,006.00
03.07.2025	81.84	79.76	79.76	81.38	1,082,538.00
07.07.2025	81.26	79.40	80.81	80.13	1,407,705.00
08.07.2025	79.88	77.11	77.25	78.66	3,457,838.00
09.07.2025	79.88	78.29	79.21	79.33	1,330,314.00
10.07.2025	79.74	77.40	79.74	78.45	2,332,698.00
11.07.2025	78.29	77.10	77.98	77.75	1,638,172.00
14.07.2025	81.47	76.89	77.48	81.42	3,647,121.00
15.07.2025	83.21	81.38	82.57	82.61	3,086,078.00
16.07.2025	84.44	80.83	82.87	84.12	2,533,975.00
17.07.2025	85.40	83.90	84.65	84.81	1,760,506.00
18.07.2025	85.63	84.33	85.13	84.98	1,784,646.00
21.07.2025	85.88	83.40	84.50	85.47	1,162,784.00
22.07.2025	85.77	83.20	85.75	84.36	1,680,285.00
23.07.2025	87.29	84.38	84.95	86.75	1,503,098.00
24.07.2025	87.67	86.38	87.01	87.19	1,708,727.00
25.07.2025	88.92	86.84	87.68	88.60	1,115,863.00
28.07.2025	90.76	88.25	88.75	90.55	1,136,460.00
29.07.2025	93.48	90.81	92.00	91.07	2,215,388.00
30.07.2025	93.01	91.17	91.40	92.95	1,421,383.00
31.07.2025	95.51	92.79	94.01	92.84	1,980,272.00
01.08.2025	90.68	87.30	90.16	88.63	2,151,918.00
04.08.2025	92.89	88.65	89.42	92.67	1,433,514.00
05.08.2025	93.12	90.47	93.02	91.49	1,468,803.00
06.08.2025	94.34	91.65	92.61	94.31	1,363,250.00
07.08.2025	95.80	93.43	95.07	95.18	1,216,367.00
08.08.2025	96.43	94.63	96.00	95.06	2,021,349.00
11.08.2025	95.71	93.16	94.75	93.38	1,409,270.00
12.08.2025	96.56	93.50	93.58	96.40	1,488,421.00
13.08.2025	98.19	94.08	97.00	94.66	1,547,793.00
14.08.2025	93.40	89.09	92.88	91.42	2,612,539.00
15.08.2025	91.70	89.52	90.94	90.87	1,472,463.00
18.08.2025	92.21	90.10	90.46	91.93	1,068,561.00
19.08.2025	91.36	88.45	91.01	88.77	1,593,776.00
20.08.2025	88.00	84.41	87.87	86.64	1,889,603.00
21.08.2025	87.63	86.00	86.34	87.36	1,417,493.00
22.08.2025	90.45	87.25	87.54	89.81	1,964,946.00
25.08.2025	91.12	89.41	90.12	90.74	1,634,066.00

צרו איתנו קשר *5988