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 15.04.2026

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	479.88	479.88	479.88	479.88	0.00
16:50	462.01	462.01	462.01	462.01	94,118.00
17:00	461.605	461.605	461.605	461.605	45,419.00
17:10	464.06	464.06	464.06	464.06	48,055.00
17:20	457.88	457.88	457.88	457.88	48,822.00
17:30	463.495	463.495	463.495	463.495	50,940.00
17:40	470.75	470.75	470.75	470.75	49,974.00
17:50	473.05	473.05	473.05	473.05	76,211.00
18:00	469.08	469.08	469.08	469.08	66,268.00
18:10	466.785	466.785	466.785	466.785	28,718.00
18:20	469.965	469.965	469.965	469.965	42,205.00
18:30	470.27	470.27	470.27	470.27	60,037.00
18:40	464.16	464.16	464.16	464.16	42,276.00
18:50	467.5601	467.5601	467.5601	467.5601	32,542.00
19:00	465.84	465.84	465.84	465.84	34,757.00
19:10	467.29	467.29	467.29	467.29	29,305.00
19:20	466.06	466.06	466.06	466.06	13,254.00
19:30	465.9	465.9	465.9	465.9	27,277.00
19:40	464.96	464.96	464.96	464.96	18,847.00
19:50	462.23	462.23	462.23	462.23	24,471.00
20:00	458.08	458.08	458.08	458.08	48,564.00
20:10	462.76	462.76	462.76	462.76	30,537.00
20:20	464.22	464.22	464.22	464.22	12,620.00
20:30	464.4	464.4	464.4	464.4	16,159.00
20:40	465.88	465.88	465.88	465.88	15,309.00
20:50	465.97	465.97	465.97	465.97	15,757.00
21:00	467.1	467.1	467.1	467.1	20,795.00
21:10	467.86	467.86	467.86	467.86	26,771.00
21:20	467	467	467	467	26,972.00
21:30	468.2201	468.2201	468.2201	468.2201	21,018.00
21:40	468.655	468.655	468.655	468.655	18,635.00
21:50	467.17	467.17	467.17	467.17	27,029.00
22:00	467.13	467.13	467.13	467.13	16,725.00
22:10	471.49	471.49	471.49	471.49	36,253.00
22:20	472.82	472.82	472.82	472.82	27,861.00
22:30	472.88	472.88	472.88	472.88	41,399.00
22:40	474.8118	474.8118	474.8118	474.8118	31,347.00
22:50	472.2	472.2	472.2	472.2	46,731.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.04.2026 17:00	496.61	488.715	489.64	496.61	6,316,589.00
10.04.2026 17:30	505.09	496.1	496.1	505.09	9,234,551.00
10.04.2026 18:00	507.8795	502.6718	506.14	507.245	16,519,646.00
10.04.2026 18:30	507.99	500.8034	507.99	502.2	24,153,521.00
10.04.2026 19:00	503.3	496.26	502.0589	502.33	20,540,289.00
10.04.2026 19:30	503.9999	501.01	502.645	503.78	18,754,370.00
10.04.2026 20:00	504.7999	501.465	503.56	501.5	19,616,030.00
10.04.2026 20:30	505.381	501.195	502.78	504.47	34,859,457.00
10.04.2026 21:00	508.43	502.98	504.47	506.595	37,515,032.00
10.04.2026 21:30	506.96	503.725	506.605	506.7294	36,477,054.00
10.04.2026 22:00	508	505.22	507.71	506.35	31,206,813.00
10.04.2026 22:30	505.75	495.88	505.445	496.02	31,266,352.00
13.04.2026 16:30	492	477.99	492	480.455	3,568,103.00
13.04.2026 17:00	483.11	472.74	480.17	482.75	9,391,397.00
13.04.2026 17:30	484.43	478.605	481.73	482.715	10,186,962.00
13.04.2026 18:00	486.265	480.85	480.85	484.615	14,736,427.00
13.04.2026 18:30	485.53	481.69	484.55	482.26	20,813,937.00
13.04.2026 19:00	484.0673	479.1301	482.65	482.9401	18,914,977.00
13.04.2026 19:30	485.334	482.0101	484.505	483.51	17,646,212.00
13.04.2026 20:00	483.295	480.03	483.295	482.59	17,440,679.00
13.04.2026 20:30	484.27	482.28	482.63	482.82	21,946,232.00
13.04.2026 21:00	483.14	480.111	482.845	482.2	29,262,250.00
13.04.2026 21:30	483.695	481.55	482.25	483.49	31,136,782.00
13.04.2026 22:00	485.5599	483.05	483.825	483.88	34,649,338.00
13.04.2026 22:30	483.77	480.28	483.77	480.28	33,898,234.00
14.04.2026 16:30	486.585	461.39	486.585	462.115	2,827,142.00
14.04.2026 17:00	472.93	463.76	464.77	469.965	9,565,662.00
14.04.2026 17:30	471.265	467.61	471	469.48	10,579,165.00
14.04.2026 18:00	468.675	465.377	468.675	466.6875	11,797,041.00
14.04.2026 18:30	467	459.01	466.695	459.01	23,457,328.00
14.04.2026 19:00	469.6299	461.02	461.33	469.095	35,392,580.00
14.04.2026 19:30	469.99	465.7375	469.5	465.7375	34,581,966.00
14.04.2026 20:00	467.465	465.23	466.675	466	30,231,559.00
14.04.2026 20:30	465.955	460.3201	465.69	461.33	49,815,565.00
14.04.2026 21:00	468.78	462.01	462.565	463.9	63,133,787.00
14.04.2026 21:30	465.35	462.675	464.13	465.35	41,698,080.00
14.04.2026 22:00	470.12	464.8501	465.245	469.985	61,085,658.00
14.04.2026 22:30	470.52	466.585	470.34	466.875	72,098,523.00
15.04.2026 16:30	480.35	455.01	465.72	463.59	2,529,956.00
15.04.2026 17:00	465.7	457	462.82	465.7	4,905,634.00
15.04.2026 17:30	475.38	467.3	467.3	468.67	7,290,774.00
15.04.2026 18:00	471.5184	466.1	466.785	466.1	8,917,310.00
15.04.2026 18:30	468.27	463.685	464.905	466.67	13,173,649.00
15.04.2026 19:00	468.07	465.14	466.05	465.14	13,920,645.00
15.04.2026 19:30	465.68	457.4	464.15	461.325	18,711,822.00
15.04.2026 20:00	465.1	460.31	460.475	464.435	18,666,973.00
15.04.2026 20:30	467.99	464.05	464.28	467.27	26,574,421.00
15.04.2026 21:00	469.29	466.685	467.61	468.055	35,506,851.00
15.04.2026 21:30	468.685	466.61	468.04	468.45	34,794,678.00
15.04.2026 22:00	473.979	468.39	468.39	472.91	31,296,385.00
15.04.2026 22:30	476.86	472.2	473.39	476.4	40,503,215.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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