גלובס פיננסי

היום לא יתקיים מסחר בבורסת לונדון. 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

בהשהיה של 15 דק'

|

עדכון אחרון 01.05.2026

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	537.515	537.515	537.515	537.515	0.00
16:50	543.48	543.48	543.48	543.48	76,181.00
17:00	542.64	542.64	542.64	542.64	43,973.00
17:10	546	546	546	546	25,550.00
17:20	541.085	541.085	541.085	541.085	24,429.00
17:30	537.62	537.62	537.62	537.62	34,844.00
17:40	533.4	533.4	533.4	533.4	26,749.00
17:50	534.53	534.53	534.53	534.53	22,498.00
18:00	532.47	532.47	532.47	532.47	20,509.00
18:10	532.43	532.43	532.43	532.43	16,938.00
18:20	535.83	535.83	535.83	535.83	20,169.00
18:30	537.19	537.19	537.19	537.19	26,312.00
18:40	536.9	536.9	536.9	536.9	8,346.00
18:50	535.66	535.66	535.66	535.66	16,359.00
19:00	537.8	537.8	537.8	537.8	12,147.00
19:10	537.425	537.425	537.425	537.425	11,000.00
19:20	539.07	539.07	539.07	539.07	20,211.00
19:30	538.87	538.87	538.87	538.87	38,983.00
19:40	540.29	540.29	540.29	540.29	17,319.00
19:50	538.025	538.025	538.025	538.025	15,638.00
20:00	541.671	541.671	541.671	541.671	8,737.00
20:10	540.83	540.83	540.83	540.83	9,562.00
20:20	537.77	537.77	537.77	537.77	16,822.00
20:30	537.885	537.885	537.885	537.885	7,886.00
20:40	539.6499	539.6499	539.6499	539.6499	9,274.00
20:50	537.045	537.045	537.045	537.045	10,274.00
21:00	537.155	537.155	537.155	537.155	7,544.00
21:10	537.42	537.42	537.42	537.42	8,581.00
21:20	537.8	537.8	537.8	537.8	9,836.00
21:30	538.02	538.02	538.02	538.02	6,934.00
21:40	538.84	538.84	538.84	538.84	27,395.00
21:50	537.59	537.59	537.59	537.59	7,222.00
22:00	537.025	537.025	537.025	537.025	9,106.00
22:10	537.01	537.01	537.01	537.01	11,232.00
22:20	537.435	537.435	537.435	537.435	13,045.00
22:30	535.37	535.37	535.37	535.37	20,774.00
22:40	533.0075	533.0075	533.0075	533.0075	34,526.00
22:50	534.78	534.78	534.78	534.78	52,310.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.04.2026 17:00	479.175	468.11	479.175	468.11	13,105,932.00
28.04.2026 17:30	471.2799	461.54	468.9	471.2799	18,301,671.00
28.04.2026 18:00	471.66	467.69	471.66	469.7109	23,450,607.00
28.04.2026 18:30	469.294	466.1	469.235	468.15	19,806,844.00
28.04.2026 19:00	470.02	467.65	467.65	469.69	20,893,011.00
28.04.2026 19:30	469.69	467.2	469.69	467.91	25,356,724.00
28.04.2026 20:00	469.12	466.5322	468.29	468.04	23,305,300.00
28.04.2026 20:30	473.3696	468	468	473.2	28,698,076.00
28.04.2026 21:00	474.6999	472.4401	473.515	473.84	28,544,595.00
28.04.2026 21:30	475.121	473.045	473.89	474.73	23,235,393.00
28.04.2026 22:00	474.92	470.32	474.51	470.36	25,657,493.00
28.04.2026 22:30	472.83	468.5	469.54	472.75	27,792,917.00
29.04.2026 16:30	481.135	470.875	478.095	481	1,760,756.00
29.04.2026 17:00	481.965	475.055	480.125	479.94	3,130,938.00
29.04.2026 17:30	480.88	475.35	478.32	476.245	5,045,389.00
29.04.2026 18:00	474.485	469.95	474.34	472	7,052,516.00
29.04.2026 18:30	473.26	471.13	472.54	472.01	5,914,667.00
29.04.2026 19:00	473.89	470.31	471.39	470.825	7,770,920.00
29.04.2026 19:30	471.43	468.95	470	468.95	10,257,422.00
29.04.2026 20:00	472.36	468.3416	470	471.97	13,642,205.00
29.04.2026 20:30	473.52	470.88	472.2	473.52	8,425,900.00
29.04.2026 21:00	473.29	470.83	472.91	472.165	12,610,855.00
29.04.2026 21:30	473.095	470.25	471.35	473.095	14,926,482.00
29.04.2026 22:00	475.74	470.48	474.22	470.48	18,496,588.00
29.04.2026 22:30	475.39	468.48	469.84	475.21	22,801,636.00
30.04.2026 16:30	500.92	488.475	490.035	493.29	2,725,746.00
30.04.2026 17:00	497.87	491.12	496.9	495.045	4,924,661.00
30.04.2026 17:30	497.9496	491.95	494.64	497.15	6,953,325.00
30.04.2026 18:00	508.29	498.165	498.165	507.49	10,257,600.00
30.04.2026 18:30	510.11	503.895	508.52	503.895	9,824,135.00
30.04.2026 19:00	510.65	503.94	504.51	509.99	11,356,997.00
30.04.2026 19:30	511.83	508.2	510.4	509.67	15,302,133.00
30.04.2026 20:00	519.46	509.95	510.57	518.935	21,599,248.00
30.04.2026 20:30	522.8099	517.8	519	521.91	24,396,456.00
30.04.2026 21:00	521.85	519.8101	521.4	520.9199	24,026,071.00
30.04.2026 21:30	522.065	519.0298	521.2	520.8	27,674,053.00
30.04.2026 22:00	527.19	521.43	521.79	524.105	35,669,055.00
30.04.2026 22:30	529.69	523.58	525.125	527.81	34,017,600.00
01.05.2026 16:30	549.803	518.795	522.115	546.72	5,049,081.00
01.05.2026 17:00	547.425	537.38	545.755	538.66	11,634,368.00
01.05.2026 17:30	538.9	531	538.9	532.375	12,644,052.00
01.05.2026 18:00	537.66	531.02	533.0718	537.235	16,169,903.00
01.05.2026 18:30	538.15	534.44	536.81	537.53	17,094,019.00
01.05.2026 19:00	542.45	535.71	537.37	539.4685	21,543,508.00
01.05.2026 19:30	542.3617	537.3401	539.43	541.14	19,400,375.00
01.05.2026 20:00	542	535.7001	540.84	539.43	24,812,976.00
01.05.2026 20:30	539.6499	536.48	539.53	537.77	23,265,043.00
01.05.2026 21:00	538.8925	536.89	538.28	536.89	21,969,653.00
01.05.2026 21:30	539.72	535.875	537.28	535.875	21,949,193.00
01.05.2026 22:00	538.081	534.0611	535.705	535.39	24,255,775.00
01.05.2026 22:30	538.33	532.2802	535.6248	535.93	30,800,777.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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