גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 15.12.2025

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	220.47	220.47	220.47	220.47	0.00
16:50	222.76	222.76	222.76	222.76	56,540.00
17:00	221.69	221.69	221.69	221.69	72,471.00
17:10	220.65	220.65	220.65	220.65	30,056.00
17:20	224.17	224.17	224.17	224.17	43,422.00
17:30	222.92	222.92	222.92	222.92	36,003.00
17:40	224.83	224.83	224.83	224.83	60,955.00
17:50	224.785	224.785	224.785	224.785	53,573.00
18:00	222.9	222.9	222.9	222.9	49,936.00
18:10	224.445	224.445	224.445	224.445	30,854.00
18:20	224.33	224.33	224.33	224.33	28,865.00
18:30	224.78	224.78	224.78	224.78	22,948.00
18:40	223.11	223.11	223.11	223.11	28,048.00
18:50	223.59	223.59	223.59	223.59	20,460.00
19:00	223.85	223.85	223.85	223.85	21,669.00
19:10	223.67	223.67	223.67	223.67	20,761.00
19:20	222.305	222.305	222.305	222.305	23,311.00
19:30	222.68	222.68	222.68	222.68	23,787.00
19:40	222.69	222.69	222.69	222.69	13,482.00
19:50	222.695	222.695	222.695	222.695	38,156.00
20:00	222.115	222.115	222.115	222.115	36,798.00
20:10	222.16	222.16	222.16	222.16	14,130.00
20:20	222.23	222.23	222.23	222.23	31,116.00
20:30	221.98	221.98	221.98	221.98	13,110.00
20:40	220.995	220.995	220.995	220.995	17,078.00
20:50	221.285	221.285	221.285	221.285	13,043.00
21:00	221.32	221.32	221.32	221.32	16,603.00
21:10	221.075	221.075	221.075	221.075	29,379.00
21:20	220.655	220.655	220.655	220.655	21,917.00
21:30	220.35	220.35	220.35	220.35	27,848.00
21:40	219.445	219.445	219.445	219.445	24,150.00
21:50	219.45	219.45	219.45	219.45	27,607.00
22:00	219.205	219.205	219.205	219.205	32,343.00
22:10	217.52	217.52	217.52	217.52	32,955.00
22:20	218.96	218.96	218.96	218.96	35,432.00
22:30	218.3301	218.3301	218.3301	218.3301	41,454.00
22:40	218.14	218.14	218.14	218.14	43,698.00
22:50	216.935	216.935	216.935	216.935	52,482.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.12.2025 17:00	219.21	217.31	217.36	217.81	1,953,682.00
10.12.2025 17:30	218.0075	215.635	217.615	216.73	2,115,273.00
10.12.2025 18:00	220.29	216.37	216.37	220.29	3,258,358.00
10.12.2025 18:30	220.619	217.515	220.345	217.515	5,773,614.00
10.12.2025 19:00	218.93	216.975	217.57	216.975	8,233,341.00
10.12.2025 19:30	218.14	216.19	216.86	218.14	5,983,088.00
10.12.2025 20:00	218.655	217.6125	218.01	218.56	11,228,684.00
10.12.2025 20:30	219.21	218.03	218.725	218.32	11,099,062.00
10.12.2025 21:00	222.79	218.47	218.99	220.985	11,320,627.00
10.12.2025 21:30	226.04	220.27	221.14	226	13,923,332.00
10.12.2025 22:00	226.005	224.2101	226.005	224.385	19,598,590.00
10.12.2025 22:30	225.285	221.44	224.24	221.44	19,575,497.00
11.12.2025 16:30	246.735	225.26	237	226.515	6,408,049.00
11.12.2025 17:00	235.05	223.44	223.44	230.34	18,035,984.00
11.12.2025 17:30	236.66	228.89	231.85	236.66	20,293,902.00
11.12.2025 18:00	239.365	233.35	238.227	235.5399	25,012,348.00
11.12.2025 18:30	237.09	231.7701	236.11	233.13	36,879,393.00
11.12.2025 19:00	236.0218	231.08	233.82	231.67	41,263,973.00
11.12.2025 19:30	233.76	230.3201	232.095	232.85	34,995,637.00
11.12.2025 20:00	238.98	232.94	233.03	238.42	39,856,761.00
11.12.2025 20:30	240.32	238.05	238.55	239.08	30,491,263.00
11.12.2025 21:00	240.29	237.58	238.975	239.1	44,078,111.00
11.12.2025 21:30	241.5475	239.3854	239.5	240.44	51,202,787.00
11.12.2025 22:00	242.96	239.69	240.07	241.515	40,163,461.00
11.12.2025 22:30	243.565	240.5225	241.6976	242.055	47,225,658.00
12.12.2025 16:30	236.19	227.86	236.19	228.24	1,647,307.00
12.12.2025 17:00	226.86	221.545	225.925	222.42	4,956,805.00
12.12.2025 17:30	223.35	220.29	221.815	220.7	7,545,339.00
12.12.2025 18:00	220.615	217	220.615	219.0415	12,585,851.00
12.12.2025 18:30	219.705	215.715	218.34	219.53	15,222,680.00
12.12.2025 19:00	224.2106	219.33	219.33	221.97	18,304,444.00
12.12.2025 19:30	223.365	221.65	221.88	222.605	19,296,872.00
12.12.2025 20:00	223.73	222.12	222.64	222.39	20,298,167.00
12.12.2025 20:30	222.69	220.56	222.595	221.08	18,012,281.00
12.12.2025 21:00	221.25	219.5	221.25	219.885	18,182,494.00
12.12.2025 21:30	221.205	219.63	219.9	220.645	24,731,406.00
12.12.2025 22:00	221.13	217.89	220.71	217.955	26,857,465.00
12.12.2025 22:30	219.36	216.005	217.31	218.46	27,340,700.00
15.12.2025 16:30	224.861	219.79	220.245	220.31	763,648.00
15.12.2025 17:00	224.18	220.34	220.51	223.42	2,608,212.00
15.12.2025 17:30	225.665	222.75	224.2025	223.125	3,609,536.00
15.12.2025 18:00	225.6791	223.845	224	224.81	4,504,433.00
15.12.2025 18:30	224.745	222.9126	224.745	223.79	5,497,187.00
15.12.2025 19:00	224.22	222	223.69	222.56	7,706,214.00
15.12.2025 19:30	223.08	221.585	222.92	222.51	7,967,455.00
15.12.2025 20:00	222.34	221.38	222.32	221.38	9,219,037.00
15.12.2025 20:30	221.73	220.78	221.275	221.73	7,086,221.00
15.12.2025 21:00	221.55	219.635	221.15	220.09	11,789,152.00
15.12.2025 21:30	220.075	218.1301	220.075	218.1301	11,997,853.00
15.12.2025 22:00	219.37	217.52	218.41	218.46	11,745,893.00
15.12.2025 22:30	218.25	215.69	218.25	216.03	18,397,625.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.12.2024	91.20	87.60	90.23	88.14	2,911,660.00
18.12.2024	89.70	83.07	89.21	83.92	2,711,618.00
19.12.2024	86.16	84.05	85.50	85.79	2,086,809.00
20.12.2024	89.22	84.54	84.85	87.38	3,838,621.00
23.12.2024	88.12	86.50	87.33	87.62	1,230,057.00
24.12.2024	88.24	87.08	87.65	87.93	542,483.00
26.12.2024	88.81	87.34	87.64	88.44	960,266.00
27.12.2024	87.86	86.32	87.68	86.66	1,093,830.00
30.12.2024	85.86	84.06	85.25	85.01	1,128,466.00
31.12.2024	85.38	84.38	85.11	84.81	1,302,239.00
06.01.2025	85.36	83.83	84.45	84.49	1,651,590.00
07.01.2025	85.24	81.46	84.95	81.93	2,341,757.00
08.01.2025	82.86	80.60	81.65	82.23	1,497,545.00
10.01.2025	84.76	80.24	80.60	82.25	1,843,333.00
13.01.2025	82.27	80.61	80.74	82.24	1,354,201.00
14.01.2025	83.94	82.51	83.21	83.48	1,229,823.00
15.01.2025	86.95	84.15	85.91	85.70	1,905,841.00
16.01.2025	86.24	83.95	85.90	84.04	1,353,094.00
17.01.2025	85.83	84.32	85.00	84.76	1,563,631.00
21.01.2025	88.88	85.40	85.40	88.68	2,317,113.00
22.01.2025	95.27	92.00	93.00	94.85	3,367,122.00
23.01.2025	100.92	93.48	93.73	98.18	7,145,227.00
24.01.2025	101.44	96.26	99.23	96.62	3,037,814.00
27.01.2025	86.00	74.89	84.60	76.29	8,162,301.00
28.01.2025	81.19	77.20	79.02	80.05	4,675,501.00
29.01.2025	82.40	80.27	80.94	81.36	2,254,308.00
30.01.2025	86.54	83.24	83.97	84.65	2,434,329.00
31.01.2025	87.56	84.77	85.23	87.14	2,354,506.00
03.02.2025	84.49	81.65	83.41	84.48	450,035.00
04.02.2025	87.91	85.22	85.40	87.50	2,297,491.00
05.02.2025	92.39	88.00	88.58	91.45	1,739,375.00
06.02.2025	94.79	91.59	93.31	93.12	2,937,109.00
07.02.2025	94.20	89.41	93.23	89.71	1,765,082.00
10.02.2025	91.49	89.18	90.13	90.11	1,357,410.00
11.02.2025	89.54	87.15	89.00	87.49	1,386,290.00
12.02.2025	88.81	83.64	84.00	88.80	1,840,635.00
13.02.2025	90.32	88.29	90.00	88.70	830,458.00
14.02.2025	90.01	88.01	88.48	89.80	1,518,093.00
18.02.2025	92.43	88.40	90.16	89.65	2,023,211.00
19.02.2025	89.15	86.37	88.45	87.05	1,972,254.00
20.02.2025	87.55	85.18	86.81	86.45	2,628,036.00
21.02.2025	87.99	83.58	86.70	84.08	1,884,909.00
24.02.2025	84.07	79.94	83.90	80.43	3,203,337.00
25.02.2025	81.83	78.79	79.83	78.21	2,155,928.00
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