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 25.02.2026

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	353.495	353.495	353.495	353.495	0.00
16:50	360.21	360.21	360.21	360.21	53,269.00
17:00	362.035	362.035	362.035	362.035	36,052.00
17:10	361.925	361.925	361.925	361.925	53,950.00
17:20	361.39	361.39	361.39	361.39	107,379.00
17:30	361.82	361.82	361.82	361.82	40,786.00
17:40	359.34	359.34	359.34	359.34	64,537.00
17:50	361.5999	361.5999	361.5999	361.5999	50,162.00
18:00	362.455	362.455	362.455	362.455	25,232.00
18:10	364.16	364.16	364.16	364.16	29,706.00
18:20	364.385	364.385	364.385	364.385	27,433.00
18:30	363.88	363.88	363.88	363.88	31,148.00
18:40	364.72	364.72	364.72	364.72	14,031.00
18:50	363.5	363.5	363.5	363.5	22,377.00
19:00	364.335	364.335	364.335	364.335	13,261.00
19:10	363.47	363.47	363.47	363.47	11,779.00
19:20	363.71	363.71	363.71	363.71	29,290.00
19:30	362.63	362.63	362.63	362.63	34,861.00
19:40	362.98	362.98	362.98	362.98	10,932.00
19:50	362.93	362.93	362.93	362.93	25,683.00
20:00	360.865	360.865	360.865	360.865	20,575.00
20:10	362.2672	362.2672	362.2672	362.2672	20,075.00
20:20	360.705	360.705	360.705	360.705	7,485.00
20:30	359	359	359	359	13,646.00
20:40	360.91	360.91	360.91	360.91	10,676.00
20:50	360.2	360.2	360.2	360.2	18,006.00
21:00	358.93	358.93	358.93	358.93	11,138.00
21:10	356.82	356.82	356.82	356.82	53,225.00
21:20	356.62	356.62	356.62	356.62	16,518.00
21:30	357.605	357.605	357.605	357.605	10,936.00
21:40	355.7801	355.7801	355.7801	355.7801	16,933.00
21:50	355.85	355.85	355.85	355.85	13,908.00
22:00	353.86	353.86	353.86	353.86	35,422.00
22:10	352.2025	352.2025	352.2025	352.2025	34,655.00
22:20	352.69	352.69	352.69	352.69	35,610.00
22:30	353.55	353.55	353.55	353.55	23,049.00
22:40	352.865	352.865	352.865	352.865	25,771.00
22:50	353.76	353.76	353.76	353.76	30,613.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
25.02.2026 16:30	362.98	346.59	346.59	361.975	1,341,029.00
25.02.2026 17:00	363.29	358.985	363.29	360.61	3,698,056.00
25.02.2026 17:30	363.4	358.75	360.03	363.17	4,876,534.00
25.02.2026 18:00	364.99	362.66	362.66	363.755	6,336,854.00
25.02.2026 18:30	365.78	363.5	363.685	363.76	8,125,124.00
25.02.2026 19:00	364.27	362.3	363.9393	362.88	9,333,058.00
25.02.2026 19:30	363.31	360.3901	363.31	361.455	12,390,922.00
25.02.2026 20:00	362.2672	359	361.77	360.56	10,217,679.00
25.02.2026 20:30	361.21	357.67	360.575	358.4699	12,112,861.00
25.02.2026 21:00	358.33	356.163	357.545	356.755	14,762,551.00
25.02.2026 21:30	356.56	353.385	356.18	353.51	19,247,653.00
25.02.2026 22:00	354.2899	352.01	354.2899	353.44	25,072,391.00
25.02.2026 22:30	354.4925	352.335	353.165	353.005	30,569,258.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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