Registreer u om meldingen in te stellen voor instrumenten, economische gebeurtenissen en artikelen van de auteurs die u volgt.
Gratis registreren Heeft u al een account? Inloggen
Noteringen
Alle soorten instrumenten
- Alle soorten instrumenten
- Indexen
- Aandelen
- ETF's
- Fondsen
- Grondst.
- Valuta's
- Crypto
- Obligaties
- Certificaten
Probeer een andere zoekopdracht
Nieuw! 💥 Krijg ProPicks om te zien welke strategie de S&P 500 met 1,183% heeft overtroffen KORTING van 40% benutten
MSCI EM (MIEF00000PUS)
Toevoegen/Verwijderen van een Portfolio
Voeg toe aan Portfolio
1.004,17
-14,42
-1,42%
- Volume: -
- Open: 1.015,99
- Dagbereik: 995,16 - 1.015,99
MSCI EM
1.004,17
-14,42
-1,42%
- Overzicht
- Indexen Componenten
- Historische Data
MSCI EM Componenten
Deze pagina bevat real-time streaming koersen van de MSCI EM Index Componenten. In de tabel zult u de naam van het aandeel en zijn laatste prijs vinden, evenals de dagelijkse hoog, laag en wijziging voor iedere component.
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| AAC Technologies | 23,75 | 25,50 | 23,35 | -1,75 | -6,86% | 6,61M | 19/04 | ||
| ABB India | 6.290,00 | 6.368,85 | 6.247,45 | -77,20 | -1,21% | 14,34K | 19/04 | ||
| Aboitiz Equity | 38,950 | 39,950 | 38,850 | -1,000 | -2,50% | 1,59M | 19/04 | ||
| Absa | 14.001 | 14.035 | 13.683 | +124 | +0,89% | 2,21M | 19/04 | ||
| Abu Dhabi Commercial Bank PJSC | 8,24 | 8,35 | 8,24 | -0,13 | -1,55% | 2,78M | 19/04 | ||
| Abu Dhabi Islamic Bank PJSC | 11,000 | 11,200 | 11,000 | -0,160 | -1,43% | 1,17M | 19/04 | ||
| Accton | 401,00 | 406,50 | 387,00 | -8,00 | -1,96% | 4,61M | 19/04 | ||
| Acer | 43,80 | 44,75 | 42,35 | -1,20 | -2,67% | 58,74M | 19/04 | ||
| ACL | 365,00 | 369,00 | 359,50 | -7,00 | -1,88% | 1,22M | 19/04 | ||
| ACWA Power | 436,40 | 436,40 | 410,60 | +15,00 | +3,56% | 752,97K | 18/04 | ||
| Adani Enterprises | 3.030,50 | 3.057,05 | 2.962,50 | +11,20 | +0,37% | 1,73M | 19/04 | ||
| Adani Green Energy | 1.776,10 | 1.783,20 | 1.731,00 | +0,05 | +0,00% | 107,00K | 19/04 | ||
| Adani Ports & SEZ | 1.310,80 | 1.316,00 | 1.270,00 | +15,25 | +1,18% | 3,90M | 19/04 | ||
| Adani Power | 595,15 | 602,00 | 571,00 | -2,95 | -0,49% | 2,36M | 19/04 | ||
| Adaro Energy | 2.760 | 2.790 | 2.710 | +30 | +1,10% | 48,53M | 19/04 | ||
| Adv petrochemicals | 43,40 | 44,00 | 43,10 | +0,10 | +0,23% | 481,35K | 18/04 | ||
| Advanced Info | 195,50 | 197,00 | 193,00 | -1,50 | -0,76% | 7,93M | 19/04 | ||
| Agricultural Bank Of China | 3,48 | 3,49 | 3,41 | +0,05 | +1,46% | 177,78M | 19/04 | ||
| Air China Ltd | 3,73 | 3,82 | 3,63 | -0,10 | -2,61% | 27,02M | 19/04 | ||
| Airports of Thailand | 63,00 | 65,00 | 63,00 | -2,50 | -3,82% | 35,13M | 19/04 | ||
| Airtac | 1.055,00 | 1.090,00 | 1.030,00 | -55,00 | -4,96% | 963,91K | 19/04 | ||
| Akbank TAS | 62,50 | 62,55 | 57,00 | +3,95 | +6,75% | 75,56M | 19/04 | ||
| Akeso | 43,90 | 45,50 | 42,70 | -1,50 | -3,30% | 6,93M | 19/04 | ||
| Al ELM Information Security | 913,20 | 923,20 | 905,00 | +3,20 | +0,35% | 81,31K | 18/04 | ||
| Al jazira bank | 21,00 | 21,34 | 21,00 | -0,18 | -0,85% | 2,56M | 18/04 | ||
| Al-rajhi bank | 80,60 | 81,20 | 80,20 | +0,10 | +0,12% | 5,88M | 18/04 | ||
| Alchip Tech | 2.860,00 | 3.075,00 | 2.780,00 | -175,00 | -5,77% | 4,08M | 19/04 | ||
| Aldar Properties | 5,350 | 5,450 | 5,350 | -0,100 | -1,83% | 5,47M | 19/04 | ||
| Alfa A | 12,070 | 12,240 | 11,990 | +0,040 | +0,33% | 3,62M | 19/04 | ||
| Alibaba | 66,70 | 67,05 | 65,80 | -1,20 | -1,77% | 51,65M | 19/04 | ||
| Alibaba Health Information Tech | 2,61 | 2,66 | 2,59 | -0,04 | -1,51% | 35,70M | 19/04 | ||
| Alinma | 42,10 | 42,90 | 42,00 | -0,15 | -0,36% | 3,97M | 18/04 | ||
| Allegro | 32,66 | 33,15 | 32,46 | -0,34 | -1,02% | 8,86M | 19/04 | ||
| Almarai co. | 57,80 | 58,10 | 57,40 | -0,10 | -0,17% | 741,38K | 18/04 | ||
| Alpha Bank | 1,568 | 1,580 | 1,526 | +0,018 | +1,16% | 3,57M | 19/04 | ||
| Aluminum Corp of China | 5,050 | 5,170 | 4,990 | -0,030 | -0,59% | 17,35M | 19/04 | ||
| AMBEV S/A ON | 11,95 | 12,10 | 11,95 | -0,01 | -0,08% | 25,78M | 01:00:00 | ||
| Ambuja Cements | 608,95 | 614,15 | 601,05 | -6,30 | -1,02% | 2,00M | 19/04 | ||
| America Movil M | 15,610 | 15,710 | 15,100 | +0,530 | +3,51% | 53,50M | 19/04 | ||
| Americana Restaurants | 3,27 | 3,30 | 3,26 | 0,00 | 0,00% | 1,71M | 19/04 | ||
| Amman Mineral Internasional Tbk PT | 8.875,00 | 8.975,00 | 8.825,00 | -75,00 | -0,84% | 28,26M | 19/04 | ||
| AMMB | 4,15 | 4,19 | 4,11 | -0,02 | -0,48% | 5,68M | 19/04 | ||
| Amorepacific | 142.800 | 147.000 | 141.800 | -3.700 | -2,53% | 258,54K | 19/04 | ||
| Aneka Tambang Persero | 1.760 | 1.770 | 1.725 | +35 | +2,03% | 86,89M | 19/04 | ||
| Anglo American Platinum | 78.035 | 79.500 | 75.563 | -234 | -0,30% | 282,50K | 19/04 | ||
| AngloGold Ashanti ADR | 45.130 | 46.350 | 44.145 | +130 | +0,29% | 1,05M | 19/04 | ||
| Anhui Conch Cement | 17,34 | 17,44 | 17,16 | 0,00 | 0,00% | 6,78M | 19/04 | ||
| Anhui Gujing Distillery | 105,50 | 105,80 | 104,00 | +1,37 | +1,32% | 76,54K | 19/04 | ||
| ANTA Sports Products | 83,80 | 84,40 | 82,10 | -1,15 | -1,35% | 6,39M | 19/04 | ||
| APL Apollo Tubes Ltd | 1.554,60 | 1.559,00 | 1.518,65 | +22,60 | +1,48% | 20,02K | 19/04 | ||
| Apollo Hospitals | 6.155,00 | 6.199,00 | 6.050,00 | +80,85 | +1,33% | 560,13K | 19/04 | ||
| Arab bank | 29,30 | 29,80 | 28,90 | +0,25 | +0,86% | 1,21M | 18/04 | ||
| Arabian Internet and Communications | 349,00 | 358,00 | 347,80 | -8,00 | -2,24% | 161,04K | 18/04 | ||
| Arca Continental | 168,87 | 174,99 | 168,19 | -3,71 | -2,15% | 726,93K | 19/04 | ||
| ASE Industrial | 146,00 | 150,00 | 143,50 | -5,00 | -3,31% | 36,37M | 19/04 | ||
| Aselsan | 58,70 | 58,90 | 57,10 | +1,05 | +1,82% | 38,89M | 19/04 | ||
| Ashok Leyland | 169,50 | 170,00 | 166,25 | -0,20 | -0,12% | 10,95M | 19/04 | ||
| Asia Cement Corp | 42,00 | 42,25 | 41,50 | -0,15 | -0,36% | 7,78M | 19/04 | ||
| Asian Paints | 2.808,00 | 2.822,10 | 2.766,15 | +0,30 | +0,01% | 1,34M | 19/04 | ||
| Aspen Pharmacare Holdings | 21.701 | 22.199 | 21.662 | -219 | -1,00% | 834,89K | 19/04 | ||
| Asset World | 4,26 | 4,40 | 4,22 | -0,18 | -4,05% | 97,64M | 19/04 | ||
| Astra International | 4.900 | 5.075 | 4.870 | -200 | -3,92% | 185,01M | 19/04 | ||
| Astral Ltd | 1.943,00 | 1.977,45 | 1.938,25 | -44,45 | -2,24% | 494,01K | 19/04 | ||
| Asur B | 526,54 | 530,17 | 522,99 | -0,39 | -0,07% | 636,67K | 19/04 | ||
| Asustek | 413,50 | 425,00 | 407,00 | -13,50 | -3,16% | 4,74M | 19/04 | ||
| Atacadao | 11,35 | 11,72 | 11,27 | +0,08 | +0,71% | 3,25M | 01:00:05 | ||
| AU Small Finance Bank | 615,15 | 618,90 | 606,80 | -6,10 | -0,98% | 162,64K | 19/04 | ||
| AUO | 17,15 | 17,85 | 16,90 | -0,50 | -2,83% | 57,28M | 19/04 | ||
| Aurobindo Pharma | 1.087,55 | 1.109,00 | 1.079,00 | -26,95 | -2,42% | 1,30M | 19/04 | ||
| Autohome ADR | 24,30 | 24,37 | 24,07 | +0,04 | +0,16% | 164,15K | 19/04 | ||
| Avenue Supermarts | 4.711,00 | 4.836,70 | 4.651,10 | +83,90 | +1,81% | 777,98K | 19/04 | ||
| AviChina | 3,24 | 3,26 | 3,15 | +0,08 | +2,53% | 13,24M | 19/04 | ||
| Axiata | 2,55 | 2,59 | 2,53 | 0,00 | 0,00% | 2,88M | 19/04 | ||
| Axis Bank | 1.030,50 | 1.036,95 | 995,70 | +6,50 | +0,63% | 21,60M | 19/04 | ||
| Ayala | 590,00 | 597,00 | 588,00 | 0,00 | 0,00% | 282,95K | 19/04 | ||
| Ayala Land | 27,000 | 27,800 | 27,000 | -0,950 | -3,40% | 16,36M | 19/04 | ||
| B3 SA Brasil Bolsa Balcao | 11,18 | 11,33 | 11,12 | +0,04 | +0,36% | 39,31M | 01:00:00 | ||
| Baidu | 92,50 | 92,95 | 91,35 | -1,05 | -1,12% | 7,43M | 19/04 | ||
| Bajaj Auto | 8.799,00 | 9.090,00 | 8.700,05 | -222,30 | -2,46% | 1,38M | 19/04 | ||
| Bajaj Finance | 7.111,00 | 7.150,00 | 6.810,05 | +217,80 | +3,16% | 1,22M | 19/04 | ||
| Bajaj Finserv Limited | 1.618,60 | 1.628,75 | 1.568,70 | +24,70 | +1,55% | 1,24M | 19/04 | ||
| Bajaj Holdings | 7.847,00 | 7.925,00 | 7.739,50 | -73,20 | -0,92% | 31,94K | 19/04 | ||
| Balkrishna Industries Ltd | 2.349,75 | 2.355,70 | 2.265,30 | +15,40 | +0,66% | 162,89K | 19/04 | ||
| Banco BTG | 32,62 | 32,91 | 32,41 | +0,09 | +0,28% | 5,63M | 01:00:00 | ||
| Banco De Chile (SN) | 106,31 | 109,00 | 106,01 | -0,89 | -0,83% | 52,78M | 18/04 | ||
| Banco de Credito e Inversiones | 27.359,00 | 27.500,00 | 26.600,00 | +750,00 | +2,82% | 151,96K | 18/04 | ||
| Banco Del Bajio | 60,740 | 61,060 | 60,090 | +0,210 | +0,35% | 1,13M | 19/04 | ||
| BanColombia | 33.500,0 | 34.700,0 | 33.500,0 | -740,0 | -2,16% | 247,76K | 18/04 | ||
| Bancolombia Pf | 31.580,0 | 32.780,0 | 31.580,0 | -920,0 | -2,83% | 987,50K | 18/04 | ||
| Bandhan Bank | 173,85 | 174,65 | 170,35 | +0,45 | +0,26% | 1,08M | 19/04 | ||
| Bangkok Dusit Medical | 27,75 | 28,00 | 27,25 | -0,25 | -0,89% | 52,47M | 19/04 | ||
| Bangkok Expressway Metro | 8,05 | 8,20 | 8,05 | -0,25 | -3,01% | 58,43M | 19/04 | ||
| Bank albilad | 45,10 | 45,75 | 45,05 | -0,25 | -0,55% | 877,55K | 18/04 | ||
| Bank Central Asia | 9.475 | 9.500 | 9.300 | 0 | 0,00% | 147,78M | 19/04 | ||
| Bank Mandiri Persero | 6.725 | 6.800 | 6.650 | -75 | -1,10% | 47,94M | 19/04 | ||
| Bank Negar | 5.225 | 5.275 | 5.175 | -75 | -1,42% | 52,52M | 19/04 | ||
| Bank of Baroda Ltd | 256,70 | 257,60 | 251,10 | -2,30 | -0,89% | 9,17M | 19/04 | ||
| Bank of China H | 3,360 | 3,380 | 3,280 | +0,010 | +0,30% | 776,00M | 19/04 | ||
| Bank of Communications | 5,330 | 5,350 | 5,280 | -0,010 | -0,19% | 18,38M | 19/04 | ||
| Bank of the Philippine Islands | 124,00 | 124,00 | 119,10 | 0,00 | 0,00% | 1,94M | 19/04 | ||
| Bank Pekao S.A. | 184,60 | 185,20 | 180,20 | +1,25 | +0,68% | 714,35K | 19/04 | ||
| Bank Rakyat Persero | 5.275 | 5.375 | 5.250 | -200 | -3,65% | 258,21M | 19/04 | ||
| Banque sa france | 36,50 | 37,35 | 36,50 | 0,00 | 0,00% | 1,62M | 18/04 | ||
| Barito Pacific | 950 | 970 | 940 | -10 | -1,04% | 65,03M | 19/04 | ||
| Barwa real est | 2,902 | 2,949 | 2,881 | -0,018 | -0,62% | 1,66M | 18/04 | ||
| BBSEGURIDADE ON NM | 32,96 | 33,02 | 32,55 | +0,31 | +0,95% | 3,82M | 01:00:00 | ||
| BDO Unibank | 145,50 | 149,80 | 145,00 | -2,60 | -1,76% | 2,30M | 19/04 | ||
| Beigene | 77,00 | 79,20 | 75,45 | -2,20 | -2,78% | 1,81M | 19/04 | ||
| Beijing Enterprises Holdings | 23,75 | 23,95 | 23,50 | +0,05 | +0,21% | 1,35M | 19/04 | ||
| Beijing Enterprises Water | 1,89 | 1,93 | 1,88 | -0,04 | -2,07% | 45,92M | 19/04 | ||
| Berger Paints (I) | 505,00 | 515,00 | 500,70 | -10,90 | -2,11% | 1,59M | 19/04 | ||
| Bharat Elec. | 254,30 | 256,35 | 246,25 | +1,10 | +0,43% | 16,86M | 19/04 | ||
| Bharat Electronics | 233,15 | 234,50 | 225,70 | +2,00 | +0,87% | 27,22M | 19/04 | ||
| Bharat Forge | 1.186,45 | 1.196,30 | 1.158,10 | +0,25 | +0,02% | 780,26K | 19/04 | ||
| Bharat Pet. | 584,50 | 589,90 | 564,20 | -5,10 | -0,86% | 10,50M | 19/04 | ||
| Bharti Airtel | 1.289,95 | 1.296,50 | 1.253,35 | +24,20 | +1,91% | 13,10M | 19/04 | ||
| Bid Corp | 41.550 | 41.745 | 41.361 | -50 | -0,12% | 738,98K | 19/04 | ||
| Bidvest Group Ltd | 23.173 | 23.251 | 22.708 | -27 | -0,12% | 818,55K | 19/04 | ||
| Bilibili | 85,25 | 86,70 | 84,70 | -1,40 | -1,62% | 2,60M | 19/04 | ||
| BIM Magazalar | 371,50 | 379,00 | 364,00 | +3,75 | +1,02% | 4,85M | 19/04 | ||
| Bimbo | 69,080 | 69,250 | 66,650 | +2,070 | +3,09% | 2,53M | 19/04 | ||
| Boc Aviation | 61,90 | 63,05 | 61,20 | -0,80 | -1,28% | 526,33K | 19/04 | ||
| Bosideng Int Holdings | 4,320 | 4,370 | 4,140 | +0,240 | +5,88% | 89,78M | 19/04 | ||
| Boubyan Bank | 618 | 622 | 613 | +5 | +0,82% | 2,44M | 18/04 | ||
| BRADESCO ON N1 | 12,07 | 12,21 | 12,07 | -0,09 | -0,74% | 4,83M | 01:00:00 | ||
| BRADESCO PN EJ N1 | 13,64 | 13,80 | 13,61 | -0,13 | -0,94% | 49,72M | 01:00:00 | ||
| BRASIL ON EJ NM | 27,71 | 28,02 | 27,66 | -0,22 | -0,79% | 18,31M | 01:00:00 | ||
| Brazilian Electric Power | 37,80 | 38,28 | 37,75 | -0,12 | -0,32% | 6,96M | 01:00:02 | ||
| Brilliance China Automotive | 7,14 | 7,16 | 6,85 | +0,22 | +3,18% | 26,94M | 19/04 | ||
| Britannia Industries | 4.665,00 | 4.698,00 | 4.641,00 | -30,00 | -0,64% | 424,81K | 19/04 | ||
| BTS | 5,85 | 6,00 | 5,80 | -0,25 | -4,10% | 85,89M | 19/04 | ||
| Budimex | 674,50 | 682,00 | 671,00 | -9,50 | -1,39% | 35,86K | 19/04 | ||
| Buenaventura Mining ADR | 15,920 | 16,110 | 15,855 | -0,090 | -0,56% | 877,94K | 19/04 | ||
| Bumrungrad Hospital | 224,00 | 225,00 | 221,00 | 0,00 | 0,00% | 2,31M | 19/04 | ||
| Bupa arabia | 231,00 | 237,40 | 229,00 | -2,20 | -0,94% | 95,50K | 18/04 | ||
| BYD Co. | 201,20 | 204,60 | 197,30 | -4,20 | -2,04% | 6,93M | 19/04 | ||
| BYD Electronic Int | 23,60 | 24,30 | 23,20 | -1,05 | -4,26% | 11,00M | 19/04 | ||
| C&D Intl Investment | 13,44 | 13,64 | 13,34 | 0,00 | 0,00% | 2,25M | 19/04 | ||
| Caixa Seguridade Participacoes | 15,55 | 15,76 | 15,47 | +0,09 | +0,58% | 2,14M | 19/04 | ||
| Capitec Bank | 200.000 | 201.703 | 196.415 | -1.710 | -0,85% | 263,08K | 19/04 | ||
| Catcher Tech | 207,00 | 209,50 | 205,00 | -1,00 | -0,48% | 4,06M | 19/04 | ||
| Cathay Holdings | 47,45 | 48,20 | 47,05 | -1,00 | -2,06% | 31,19M | 19/04 | ||
| CCR SA ON NM | 12,65 | 12,70 | 12,49 | +0,17 | +1,36% | 6,72M | 01:00:00 | ||
| CD PROJEKT | 113,20 | 113,80 | 111,60 | +0,50 | +0,44% | 195,12K | 19/04 | ||
| CDIBH | 13,20 | 13,45 | 13,05 | -0,30 | -2,22% | 58,66M | 19/04 | ||
| CelcomDigi Bhd | 4,04 | 4,11 | 4,03 | -0,05 | -1,22% | 2,86M | 19/04 | ||
| Celltrion | 172.900 | 175.400 | 171.000 | -4.200 | -2,37% | 497,37K | 19/04 | ||
| Celltrion Pharm | 89.700 | 90.600 | 88.000 | -2.200 | -2,39% | 136,83K | 19/04 | ||
| Cemex | 13,680 | 13,860 | 13,490 | -0,090 | -0,65% | 28,08M | 19/04 | ||
| Cencosud | 1.650,00 | 1.660,00 | 1.623,00 | +3,00 | +0,18% | 5,06M | 18/04 | ||
| Central Pattana | 61,75 | 62,00 | 61,00 | -0,50 | -0,80% | 7,32M | 19/04 | ||
| Central Retail | 33,50 | 34,00 | 33,25 | -1,00 | -2,90% | 9,52M | 19/04 | ||
| CEZ as | 872,00 | 879,00 | 862,00 | -2,00 | -0,23% | 114,27K | 19/04 | ||
| CG Power and Industrial Solutions | 530,00 | 536,40 | 511,55 | +0,95 | +0,18% | 3,56M | 19/04 | ||
| CGN Power Co Ltd | 2,700 | 2,730 | 2,590 | +0,090 | +3,45% | 122,41M | 19/04 | ||
| Chailease | 168,00 | 171,50 | 165,00 | -4,00 | -2,33% | 9,02M | 19/04 | ||
| Chang Hwa Bank | 17,85 | 18,10 | 17,75 | -0,05 | -0,28% | 23,12M | 19/04 | ||
| Charoen Pokphand | 17,60 | 17,90 | 17,60 | -0,40 | -2,22% | 16,91M | 19/04 | ||
| Charoen Pokphand Indonesia | 4.950 | 5.025 | 4.820 | +90 | +1,85% | 7,79M | 19/04 | ||
| Cheng Shin Rubber | 46,90 | 47,90 | 46,60 | -0,95 | -1,99% | 7,51M | 19/04 | ||
| China Airlines | 19,45 | 19,95 | 19,40 | -0,15 | -0,77% | 42,36M | 19/04 | ||
| China Cinda Asset Management | 0,650 | 0,650 | 0,630 | +0,010 | +1,56% | 46,86M | 19/04 | ||
| China Citic Bank | 4,39 | 4,43 | 4,32 | +0,01 | +0,23% | 46,06M | 19/04 | ||
| China Coal | 8,41 | 8,49 | 8,28 | +0,06 | +0,72% | 16,95M | 19/04 | ||
| China Communications Services | 3,61 | 3,65 | 3,57 | -0,03 | -0,82% | 4,22M | 19/04 | ||
| China Construction Bank | 4,870 | 4,890 | 4,810 | +0,010 | +0,21% | 369,34M | 19/04 | ||
| China Everbright Bank | 2,30 | 2,33 | 2,28 | -0,01 | -0,43% | 9,05M | 19/04 | ||
| China Feihe | 4,11 | 4,15 | 3,99 | -0,01 | -0,24% | 17,74M | 19/04 | ||
| China Galaxy Securities | 3,84 | 3,88 | 3,80 | -0,03 | -0,78% | 13,65M | 19/04 | ||
| China Gas | 6,89 | 7,02 | 6,82 | -0,12 | -1,71% | 9,75M | 19/04 | ||
| China Hongqiao | 9,75 | 9,90 | 9,55 | -0,02 | -0,20% | 47,58M | 19/04 | ||
| China International Capital Corp Lt | 8,52 | 8,62 | 8,45 | -0,08 | -0,93% | 13,94M | 19/04 | ||
| China Life Insurance | 9,00 | 9,09 | 8,91 | -0,06 | -0,66% | 25,17M | 19/04 | ||
| China Literature | 24,35 | 25,00 | 24,05 | -0,50 | -2,01% | 3,75M | 19/04 | ||
| China Longyuan Power | 5,70 | 5,78 | 5,67 | -0,02 | -0,35% | 18,03M | 19/04 | ||
| China Medical System | 7,00 | 7,07 | 6,85 | -0,06 | -0,85% | 14,26M | 19/04 | ||
| China Mengniu Dairy Co. | 15,20 | 15,46 | 15,08 | -0,36 | -2,31% | 18,60M | 19/04 | ||
| China Mer | 10,02 | 10,08 | 9,96 | -0,04 | -0,40% | 3,85M | 19/04 | ||
| China Merchants Bank H | 32,55 | 32,75 | 32,10 | -0,10 | -0,31% | 22,87M | 19/04 | ||
| China Minsheng Banking | 2,78 | 2,81 | 2,77 | -0,02 | -0,71% | 12,65M | 19/04 | ||
| China National Building | 2,73 | 2,81 | 2,72 | -0,04 | -1,44% | 28,19M | 19/04 | ||
| China Oilfield Services | 9,19 | 9,38 | 9,00 | +0,09 | +0,99% | 11,18M | 19/04 | ||
| China Overseas | 11,52 | 11,60 | 11,24 | +0,02 | +0,17% | 18,56M | 19/04 | ||
| China Overseas Property Holdings | 4,10 | 4,14 | 4,03 | -0,07 | -1,68% | 5,33M | 19/04 | ||
| China Pacific Insurance | 15,56 | 15,80 | 15,44 | -0,18 | -1,14% | 16,25M | 19/04 | ||
| China Petrol & Chemical H | 4,65 | 4,67 | 4,54 | +0,07 | +1,53% | 148,21M | 19/04 | ||
| China Power Int Develop | 3,220 | 3,230 | 3,150 | +0,040 | +1,26% | 15,13M | 19/04 | ||
| China Railway Group | 4,12 | 4,19 | 4,07 | -0,01 | -0,24% | 19,90M | 19/04 | ||
| China Res. Land | 23,50 | 23,75 | 23,00 | -0,30 | -1,26% | 11,80M | 19/04 | ||
| China Resources Beer Holdings | 32,30 | 32,55 | 31,70 | -0,55 | -1,67% | 5,54M | 19/04 | ||
| China Resources Gas | 23,65 | 23,90 | 22,90 | -0,05 | -0,21% | 4,40M | 19/04 | ||
| China Resources Mixc | 25,15 | 25,95 | 24,40 | -0,45 | -1,76% | 2,97M | 19/04 | ||
| China Resources Pharma | 4,79 | 4,81 | 4,64 | +0,10 | +2,13% | 9,67M | 19/04 | ||
| China Resources Power | 19,70 | 19,76 | 19,18 | +0,18 | +0,92% | 16,32M | 19/04 | ||
| China Ruyi Holdings | 1,67 | 1,68 | 1,61 | 0,00 | 0,00% | 34,77M | 19/04 | ||
| China Shenhua Energy H | 32,850 | 33,200 | 32,250 | +0,150 | +0,46% | 14,65M | 19/04 | ||
| China State Construction Int | 8,67 | 8,74 | 8,58 | -0,04 | -0,46% | 3,57M | 19/04 | ||
| China Steel | 24,45 | 24,85 | 24,20 | -0,35 | -1,41% | 37,13M | 19/04 | ||
| China Taiping Insurance | 6,39 | 6,51 | 6,35 | -0,08 | -1,24% | 3,64M | 19/04 | ||
| China Tourism Group Duty Free | 63,25 | 66,30 | 62,65 | -3,20 | -4,82% | 1,48M | 19/04 | ||
| China Tower | 0,880 | 0,890 | 0,860 | -0,010 | -1,12% | 293,60M | 19/04 | ||
| China Vanke Co | 3,69 | 3,74 | 3,63 | -0,07 | -1,86% | 43,05M | 19/04 | ||
| Cholamandalam Inv. and Finance | 1.130,00 | 1.132,55 | 1.100,50 | +11,20 | +1,00% | 620,75K | 19/04 | ||
| Chow Tai Fook Jewellery Group | 10,40 | 10,46 | 10,22 | +0,06 | +0,58% | 7,54M | 19/04 | ||
| CHT | 123,00 | 124,00 | 122,50 | -1,00 | -0,81% | 17,94M | 19/04 | ||
| CIMB Group | 6,56 | 6,60 | 6,55 | -0,03 | -0,46% | 32,90M | 19/04 | ||
| Cipla | 1.347,00 | 1.357,70 | 1.335,00 | -0,30 | -0,02% | 1,17M | 19/04 | ||
| CITIC Pacific | 6,93 | 7,00 | 6,83 | -0,07 | -1,00% | 17,95M | 19/04 | ||
| CITIC Securities | 11,16 | 11,28 | 11,04 | -0,02 | -0,18% | 11,32M | 19/04 | ||
| CJ Cheiljedang | 335.000 | 338.000 | 327.500 | +3.000 | +0,90% | 44,29K | 19/04 | ||
| Clicks | 28.407 | 29.299 | 27.550 | +157 | +0,56% | 1,11M | 19/04 | ||
| CMOC | 7,59 | 7,76 | 7,44 | +0,05 | +0,66% | 43,53M | 19/04 | ||
| Coal India | 435,70 | 438,60 | 428,05 | -2,90 | -0,66% | 7,63M | 19/04 | ||
| Coca Cola Femsa L | 159,92 | 162,20 | 159,34 | +0,93 | +0,58% | 223,82K | 19/04 | ||
| Coca Cola Icecek | 655,00 | 671,00 | 654,50 | -7,50 | -1,13% | 319,44K | 19/04 | ||
| Colgate-Palmolive India | 2.642,50 | 2.663,95 | 2.628,10 | -25,20 | -0,94% | 244,11K | 19/04 | ||
| Com intl bk | 80,00 | 84,20 | 80,00 | -2,10 | -2,56% | 4,52M | 18/04 | ||
| Compal | 35,30 | 36,15 | 34,60 | -0,75 | -2,08% | 28,54M | 19/04 | ||
| Companhia Siderurgica Nacional | 14,68 | 14,68 | 14,09 | +0,47 | +3,31% | 10,47M | 01:00:02 | ||
| Container Corp India | 933,00 | 933,95 | 898,35 | +8,85 | +0,96% | 1,88M | 19/04 | ||
| COPEL Pref B | 9,31 | 9,44 | 9,25 | +0,07 | +0,76% | 60,98M | 01:00:02 | ||
| COSAN ON NM | 14,42 | 14,54 | 14,31 | +0,05 | +0,35% | 8,26M | 01:00:00 | ||
| COSCO Shipping Energy | 8,88 | 9,16 | 8,51 | +0,25 | +2,90% | 30,65M | 19/04 | ||
| COSCO Shipping H | 8,90 | 9,01 | 8,63 | +0,26 | +3,01% | 56,86M | 19/04 | ||
| COSCO Shipping Ports HK | 4,53 | 4,60 | 4,40 | +0,06 | +1,34% | 3,78M | 19/04 | ||
| Cosmoam&T | 149.200 | 152.200 | 144.500 | +2.400 | +1,63% | 159,57K | 19/04 | ||
| Country Garden Holdings | 0,48 | 0,50 | 0,47 | 0,00 | 0,00% | 0 | 28/03 | ||
| Country Garden Services | 4,44 | 4,51 | 4,25 | +0,14 | +3,26% | 43,60M | 19/04 | ||
| Coway | 54.000 | 56.600 | 53.700 | -2.200 | -3,91% | 209,47K | 19/04 | ||
| CP All PCL | 54,75 | 55,75 | 54,00 | -0,75 | -1,35% | 42,48M | 19/04 | ||
| CP Axtra PCL | 30,50 | 31,00 | 30,00 | -0,75 | -2,40% | 7,07M | 19/04 | ||
| CPFL ENERGIAON NM | 34,93 | 35,10 | 34,62 | +0,22 | +0,63% | 4,39M | 01:00:02 | ||
| Credicorp | 164,96 | 165,09 | 162,90 | +3,08 | +1,90% | 155,77K | 19/04 | ||
| CRRC Corp | 4,59 | 4,67 | 4,54 | +0,02 | +0,44% | 21,08M | 19/04 | ||
| CSPC Pharma | 5,77 | 5,82 | 5,65 | -0,09 | -1,54% | 60,34M | 19/04 | ||
| CTBC | 31,00 | 31,85 | 30,65 | -0,70 | -2,21% | 65,60M | 19/04 | ||
| Cummins India Ltd | 3.036,00 | 3.125,00 | 3.025,80 | -88,05 | -2,82% | 402,62K | 19/04 | ||
| Dabur India | 503,20 | 505,80 | 496,05 | -0,65 | -0,13% | 2,18M | 19/04 | ||
| Dallah Healthcare | 169,80 | 171,00 | 165,00 | +1,80 | +1,07% | 144,21K | 18/04 | ||
| Dar al arkan | 13,66 | 13,82 | 13,66 | -0,06 | -0,44% | 2,26M | 18/04 | ||
| DB Insurance | 87.500 | 88.300 | 86.200 | -1.300 | -1,46% | 141,06K | 19/04 | ||
| Db islamic bk | 5,680 | 5,720 | 5,660 | -0,050 | -0,87% | 2,90M | 19/04 | ||
| Delta Electronics | 298,50 | 311,00 | 295,00 | -10,50 | -3,40% | 14,12M | 19/04 | ||
| Delta Electronics Thailand | 69,25 | 70,00 | 67,50 | -3,25 | -4,48% | 23,09M | 19/04 | ||
| Dino Polska | 368,00 | 368,00 | 356,40 | +7,70 | +2,14% | 198,21K | 19/04 | ||
| Discovery Holdings | 10.885 | 10.960 | 10.774 | -50 | -0,46% | 1,68M | 19/04 | ||
| Divis Laboratories | 3.660,00 | 3.710,85 | 3.641,00 | -48,90 | -1,32% | 746,20K | 19/04 | ||
| DLF | 853,50 | 859,30 | 834,00 | -2,55 | -0,30% | 4,47M | 19/04 | ||
| Dongfeng Motor Group | 2,82 | 2,82 | 2,75 | +0,02 | +0,71% | 17,70M | 19/04 | ||
| Doosan Bobcat Inc | 51.600 | 53.000 | 50.700 | -200 | -0,39% | 349,17K | 19/04 | ||
| Doosan Heavy Ind. & Const. | 14.690 | 14.790 | 14.360 | -210 | -1,41% | 2,62M | 19/04 | ||
| Dr Reddy’s Laboratories | 5.940,00 | 6.000,00 | 5.880,80 | -17,15 | -0,29% | 342,60K | 19/04 | ||
| Dr Sulaiman | 314,80 | 317,20 | 310,40 | -0,60 | -0,19% | 124,88K | 18/04 | ||
| Dukhan Bank QPSC | 3,86 | 3,94 | 3,86 | -0,04 | -0,90% | 17,40M | 18/04 | ||
| E Ink | 215,00 | 225,50 | 213,00 | -10,50 | -4,66% | 8,67K | 19/04 | ||
| E.S.F.H | 26,55 | 26,95 | 26,30 | -0,45 | -1,67% | 40,00M | 19/04 | ||
| East Buy Holding | 16,38 | 16,86 | 16,00 | +0,04 | +0,24% | 11,78M | 19/04 | ||
| Eastern co | 25,99 | 27,24 | 25,51 | -0,77 | -2,88% | 2,22M | 18/04 | ||
| Eclat Textile | 487,00 | 499,50 | 486,00 | -13,00 | -2,60% | 1,33M | 19/04 | ||
| Ecopro | 517.000 | 529.000 | 503.000 | 0 | 0,00% | 0 | 08/04 | ||
| EcoPro BM | 227.500 | 231.000 | 222.000 | -1.500 | -0,66% | 463,26K | 19/04 | ||
| EcoPro Materials | 108.300,00 | 111.600,00 | 105.600,00 | -2.700,00 | -2,43% | 201,79K | 19/04 | ||
| EFG Eurobank Ergasias | 1,8300 | 1,8500 | 1,8000 | 0,0000 | 0,00% | 4,29M | 19/04 | ||
| EFG Hermes Holdings | 17,10 | 18,01 | 16,50 | -0,51 | -2,90% | 5,57M | 18/04 | ||
| Eicher Motors | 4.340,05 | 4.369,45 | 4.261,30 | -11,15 | -0,26% | 718,96K | 19/04 | ||
| Eletrobras PNA | 42,73 | 43,00 | 42,53 | +0,10 | +0,23% | 1,01M | 01:00:02 | ||
| Emaar properti | 8,290 | 8,380 | 8,280 | -0,090 | -1,07% | 10,64M | 19/04 | ||
| EMC Taiwan | 172,50 | 179,00 | 169,50 | +4,50 | +2,68% | 52,81M | 19/04 | ||
| eMemory Tech | 2.190,00 | 2.440,00 | 2.190,00 | -240,00 | -9,88% | 1,11K | 19/04 | ||
| Emirates nbd | 16,550 | 16,800 | 16,500 | -0,200 | -1,19% | 1,77M | 19/04 | ||
| Emirates Telec | 17,56 | 18,14 | 17,56 | -0,60 | -3,30% | 2,39M | 19/04 | ||
| Empresas CMPC | 1.865,10 | 1.920,00 | 1.862,00 | -34,90 | -1,84% | 3,17M | 18/04 | ||
| Empresas Copec | 7.010,00 | 7.090,00 | 6.948,50 | +10,00 | +0,14% | 382,67K | 18/04 | ||
| ENEL Americas | 91,20 | 91,49 | 90,60 | +0,41 | +0,45% | 33,54M | 18/04 | ||
| Enel Chile | 56,88 | 57,00 | 56,03 | +0,38 | +0,67% | 54,42M | 18/04 | ||
| Energisa | 46,20 | 46,58 | 45,29 | +0,64 | +1,40% | 4,15M | 01:00:02 | ||
| Energy Absolute | 30,25 | 30,75 | 29,00 | -1,00 | -3,20% | 76,36M | 19/04 | ||
| Energy of Minas Gerais Prf | 13,11 | 13,23 | 12,96 | +0,05 | +0,38% | 23,62M | 01:00:02 | ||
| ENEVA ON NM | 12,27 | 12,40 | 12,20 | +0,05 | +0,41% | 6,69M | 01:00:02 | ||
| ENGIE BRASILON NM | 39,90 | 40,68 | 39,90 | -0,49 | -1,21% | 11,93M | 01:00:02 | ||
| ENN Energy | 61,40 | 62,45 | 59,20 | -1,45 | -2,31% | 4,90M | 19/04 | ||
| EQUATORIAL ON NM | 31,15 | 31,66 | 31,09 | +0,09 | +0,29% | 31,25M | 01:00:02 | ||
| Erdemir | 41,220 | 41,420 | 39,980 | +0,780 | +1,93% | 85,46M | 19/04 | ||
| Etihad etisala | 51,90 | 53,00 | 51,40 | +0,60 | +1,17% | 970,67K | 18/04 | ||
| Eva Airways | 31,10 | 31,90 | 30,85 | -0,40 | -1,27% | 76,37M | 19/04 | ||
| Exxaro Resources | 18.688 | 19.049 | 18.340 | -116 | -0,62% | 445,98K | 19/04 | ||
| Falabella | 2.534,00 | 2.540,20 | 2.420,10 | +74,00 | +3,01% | 1,77M | 18/04 | ||
| Far East Horizon | 5,56 | 5,58 | 5,46 | 0,00 | 0,00% | 4,02M | 19/04 | ||
| Far EasTone | 80,20 | 80,70 | 79,70 | -0,20 | -0,25% | 10,59M | 19/04 | ||
| FCFC | 52,40 | 53,90 | 52,30 | -1,20 | -2,24% | 12,93M | 19/04 | ||
| FENC | 31,15 | 31,80 | 31,15 | -0,65 | -2,04% | 9,34M | 19/04 | ||
| Feng Tay | 153,50 | 157,00 | 152,00 | -5,00 | -3,15% | 4,72M | 19/04 | ||
| FFHC | 26,65 | 26,95 | 26,40 | -0,25 | -0,93% | 27,66M | 19/04 | ||
| Fibra Uno Administracion SA de CV | 26,13 | 26,39 | 25,83 | +0,12 | +0,46% | 8,72M | 19/04 | ||
| Financiero Banorte | 173,360 | 174,990 | 170,860 | -1,540 | -0,88% | 3,24M | 19/04 | ||
| First Abu Dhabi Bank | 12,80 | 12,92 | 12,80 | -0,06 | -0,47% | 1,43M | 19/04 | ||
| FirstRand Ltd | 5.993 | 6.018 | 5.890 | +25 | +0,42% | 9,71M | 19/04 | ||
| Flat Glass | 16,56 | 17,24 | 15,66 | -0,34 | -2,01% | 23,19M | 19/04 | ||
| Fomento Economico Mexicano UBD | 205,50 | 208,15 | 203,87 | +1,96 | +0,97% | 1,59M | 19/04 | ||
| Ford Otosan | 1.120,00 | 1.145,00 | 1.098,00 | +3,00 | +0,27% | 1,01M | 19/04 | ||
| Formosa Plastics | 67,10 | 68,30 | 66,80 | -1,00 | -1,47% | 13,00M | 19/04 | ||
| Fosun International | 4,25 | 4,28 | 4,16 | -0,02 | -0,47% | 3,67M | 19/04 | ||
| FPCC | 69,30 | 70,80 | 69,00 | -1,00 | -1,42% | 7,58M | 19/04 | ||
| Fubon Financial | 65,00 | 66,10 | 64,20 | -1,30 | -1,96% | 29,84M | 19/04 | ||
| Fuyao Glass Industry Group | 41,60 | 41,80 | 40,85 | +0,05 | +0,12% | 1,74M | 19/04 | ||
| GAIL Ltd | 202,10 | 204,00 | 197,25 | -1,45 | -0,71% | 22,53M | 19/04 | ||
| Gamuda | 5,15 | 5,20 | 5,10 | -0,03 | -0,58% | 5,28M | 19/04 | ||
| Ganfeng Lithium | 22,20 | 23,10 | 21,85 | -0,85 | -3,69% | 3,80M | 19/04 | ||
| GCL-Poly Energy | 1,090 | 1,110 | 1,050 | -0,020 | -1,80% | 145,09M | 19/04 | ||
| Gedeon Richter | 8.855,0 | 9.000,0 | 8.805,0 | -95,0 | -1,06% | 215,98K | 19/04 | ||
| Geely Automobile | 8,81 | 8,97 | 8,68 | -0,24 | -2,65% | 38,55M | 19/04 | ||
| Genscript Biotech Corp | 10,44 | 11,44 | 10,34 | -1,02 | -8,90% | 30,41M | 19/04 | ||
| Genting | 4,45 | 4,54 | 4,45 | -0,04 | -0,89% | 6,72M | 19/04 | ||
| Genting Malaysia | 2,58 | 2,65 | 2,58 | -0,04 | -1,53% | 9,98M | 19/04 | ||
| GERDAU PN N1 | 19,22 | 19,24 | 18,64 | +0,45 | +2,40% | 15,97M | 19/04 | ||
| GF Securities Co Ltd | 7,29 | 7,44 | 7,21 | -0,08 | -1,09% | 2,40M | 19/04 | ||
| Giant Biogene Holding | 47,10 | 47,55 | 46,60 | -0,20 | -0,42% | 3,78M | 19/04 | ||
| Gigabyte Tech | 292,50 | 302,50 | 284,00 | -9,50 | -3,15% | 13,44M | 19/04 | ||
| Global Power Synergy | 46,25 | 47,50 | 45,75 | -3,00 | -6,09% | 16,06M | 19/04 | ||
| GlobalWafers | 520,00 | 541,00 | 520,00 | -27,00 | -4,94% | 4,45K | 19/04 | ||
| Gmexico | 102,510 | 104,380 | 102,290 | -0,640 | -0,62% | 3,89M | 19/04 | ||
| GMR Airports | 80,80 | 81,25 | 78,25 | +0,80 | +1,00% | 17,23M | 19/04 | ||
| Godrej Consumer Products | 1.167,00 | 1.175,45 | 1.140,05 | +4,25 | +0,37% | 927,21K | 19/04 | ||
| Godrej Properties | 2.501,50 | 2.527,00 | 2.477,00 | -36,10 | -1,42% | 511,44K | 19/04 | ||
| Gold Fields | 34.135 | 34.668 | 33.746 | +223 | +0,66% | 2,12M | 19/04 | ||
| GoTo Gojek Tokopedia PT | 59,00 | 62,00 | 59,00 | -3,00 | -4,84% | 3,17B | 19/04 | ||
| Grasim Industries | 2.266,90 | 2.290,75 | 2.201,35 | +40,85 | +1,84% | 1,06M | 19/04 | ||
| Great Wall Motor | 11,02 | 11,10 | 10,58 | -0,10 | -0,90% | 18,16M | 19/04 | ||
| Gruma SAB de CV | 328,27 | 332,95 | 325,02 | -4,33 | -1,30% | 180,10K | 19/04 | ||
| Grupo Aeroportuario del Pacifico B | 266,15 | 273,87 | 264,42 | -0,35 | -0,13% | 601,33K | 19/04 | ||
| Grupo Carso A1 | 138,190 | 140,360 | 136,300 | +0,340 | +0,25% | 182,35K | 19/04 | ||
| Grupo Financiero Inbursa | 49,250 | 49,960 | 48,920 | -0,070 | -0,14% | 1,03M | 19/04 | ||
| GS Holdings | 43.250 | 43.850 | 41.550 | +950 | +2,25% | 328,59K | 19/04 | ||
| Guangdong Investment | 3,48 | 3,56 | 3,45 | -0,08 | -2,25% | 33,82M | 19/04 | ||
| Guangzhou Automobile Group | 3,11 | 3,16 | 3,09 | -0,05 | -1,58% | 17,67M | 19/04 | ||
| GUC Corp | 1.155,00 | 1.225,00 | 1.120,00 | -60,00 | -4,94% | 3,33M | 19/04 | ||
| Gulf Bank | 262 | 263 | 257 | +3 | +1,16% | 10,18M | 18/04 | ||
| Gulf Energy | 39,50 | 40,00 | 38,75 | -1,25 | -3,07% | 27,01M | 19/04 | ||
| Haidilao Intl | 15,96 | 16,58 | 15,60 | -0,70 | -4,20% | 14,70M | 19/04 | ||
| Haier Smart Home Co | 26,05 | 26,30 | 25,70 | -0,55 | -2,07% | 11,03M | 19/04 | ||
| Haitian Int | 25,60 | 26,35 | 25,10 | -0,30 | -1,16% | 2,45M | 19/04 | ||
| Haitong Securities | 3,54 | 3,57 | 3,50 | 0,00 | 0,00% | 6,14M | 19/04 | ||
| Hana Financial | 52.400 | 53.100 | 51.600 | -1.100 | -2,06% | 1,46M | 19/04 | ||
| Hanjinkal | 56.100 | 56.800 | 54.500 | -1.300 | -2,26% | 80,75K | 19/04 | ||
| Hankook Tire | 58.800 | 61.100 | 58.100 | -2.100 | -3,45% | 344,82K | 19/04 | ||
| Hanmi Pharm Co | 308.500 | 312.000 | 304.500 | -7.500 | -2,37% | 22,15K | 19/04 | ||
| Hanmi Semicon | 136.400 | 141.200 | 131.800 | -6.200 | -4,35% | 2,38M | 19/04 | ||
| Hanon Systems | 4.880 | 5.030 | 4.765 | -150 | -2,98% | 1,80M | 19/04 | ||
| Hansoh Pharmaceutical Group | 15,38 | 15,60 | 14,96 | -0,28 | -1,79% | 6,89M | 19/04 | ||
| Hanwha Aerospace | 234.000 | 240.500 | 226.000 | +8.000 | +3,54% | 1,85M | 19/04 | ||
| Hanwha Ocean | 32.700 | 33.750 | 31.000 | -600 | -1,80% | 4,08M | 19/04 | ||
| Hanwha Solutions | 24.900 | 26.100 | 24.700 | -600 | -2,35% | 1,35M | 19/04 | ||
| Hapvida | 3,60 | 3,68 | 3,50 | +0,10 | +2,86% | 75,34M | 01:00:00 | ||
| Harmony Gold Mining Company | 17.615 | 17.963 | 17.423 | +51 | +0,29% | 2,29M | 19/04 | ||
| Havells India | 1.498,95 | 1.516,20 | 1.453,95 | +5,25 | +0,35% | 627,76K | 19/04 | ||
| HCL Tech | 1.449,90 | 1.455,50 | 1.435,00 | -16,95 | -1,16% | 5,22M | 19/04 | ||
| HD Korea Shipbuilding & Offshore Engineering | 119.300 | 121.000 | 115.600 | -100 | -0,08% | 266,95K | 19/04 | ||
| HDFC Asset Management | 3.702,50 | 3.768,05 | 3.645,05 | -69,90 | -1,85% | 486,03K | 19/04 | ||
| HDFC Bank | 1.533,00 | 1.534,95 | 1.480,25 | +38,30 | +2,56% | 17,28M | 19/04 | ||
| HDFC Life | 601,45 | 604,50 | 581,15 | -4,25 | -0,70% | 226,10K | 19/04 | ||
| Hellenic Telec | 13,81 | 13,96 | 13,70 | -0,17 | -1,22% | 342,90K | 19/04 | ||
| Hengan | 24,50 | 25,10 | 24,30 | -0,65 | -2,58% | 2,10M | 19/04 | ||
| Hero Moto | 4.217,00 | 4.251,25 | 4.168,15 | -34,30 | -0,81% | 674,00K | 19/04 | ||
| Hindalco Ind | 613,95 | 616,30 | 600,70 | +1,15 | +0,19% | 6,44M | 19/04 | ||
| Hindu Unilever | 2.230,00 | 2.243,75 | 2.196,00 | +15,20 | +0,69% | 2,34M | 19/04 | ||
| Hindustan Aeronautics | 3.750,00 | 3.761,15 | 3.621,00 | +72,85 | +1,98% | 2,26M | 19/04 | ||
| Hindustan Petroleum | 477,60 | 480,50 | 457,75 | +0,30 | +0,06% | 10,59M | 19/04 | ||
| HLB | 100.000 | 100.000 | 93.000 | +2.700 | +2,77% | 2,02M | 19/04 | ||
| HMM | 15.500 | 15.660 | 14.250 | +840 | +5,73% | 4,18M | 19/04 | ||
| HNFHC | 22,20 | 22,60 | 22,10 | -0,45 | -1,99% | 21,89M | 19/04 | ||
| Home Product Center | 10,20 | 10,40 | 10,10 | -0,30 | -2,86% | 52,32M | 19/04 | ||
| Hon Hai Precision | 143,00 | 147,50 | 140,00 | -5,00 | -3,38% | 133,86M | 19/04 | ||
| Hong Leong Bank | 19,50 | 19,50 | 19,38 | +0,12 | +0,62% | 675,50K | 19/04 | ||
| Hotai Motor | 601,00 | 602,00 | 585,00 | -5,00 | -0,83% | 859,99K | 19/04 | ||
| Hua Hong Semiconductor Ltd | 14,50 | 14,70 | 14,28 | -0,24 | -1,63% | 7,71M | 19/04 | ||
| Huaneng Power International | 4,97 | 4,98 | 4,82 | 0,00 | 0,00% | 56,07M | 19/04 | ||
| Huatai Securities Co Ltd | 8,72 | 8,84 | 8,66 | -0,07 | -0,80% | 2,24M | 19/04 | ||
| Huazhu | 36,89 | 37,14 | 36,61 | -0,47 | -1,26% | 1,18M | 19/04 | ||
| HYBE | 230.500 | 232.000 | 221.500 | +2.000 | +0,88% | 232,84K | 19/04 | ||
| Hygeia Health | 28,30 | 28,75 | 27,40 | -0,45 | -1,57% | 2,53M | 19/04 | ||
| Hypera ON | 28,35 | 28,83 | 28,03 | -0,05 | -0,18% | 4,85M | 01:00:05 | ||
| Hyundai Engineering & Const | 33.250 | 33.450 | 31.600 | +850 | +2,62% | 718,81K | 19/04 | ||
| Hyundai Glovis | 171.200 | 171.700 | 168.200 | +300 | +0,18% | 80,08K | 19/04 | ||
| Hyundai Heavy Industries | 123.400 | 123.700 | 117.500 | +3.100 | +2,58% | 271,19K | 19/04 | ||
| Hyundai Heavy Industries | 60.500 | 61.200 | 59.400 | -600 | -0,98% | 333,01K | 19/04 | ||
| Hyundai Mobis | 234.500 | 235.000 | 229.000 | -500 | -0,21% | 181,45K | 19/04 | ||
| Hyundai Motor | 235.000 | 237.000 | 229.000 | +4.000 | +1,73% | 1,12M | 19/04 | ||
| Hyundai Motor Co | 145.600 | 146.400 | 142.200 | +600 | +0,41% | 73,92K | 19/04 | ||
| Hyundai Motor Co Pref | 146.700 | 147.300 | 142.000 | +1.400 | +0,96% | 92,63K | 19/04 | ||
| Hyundai Steel | 31.500 | 31.750 | 31.100 | -550 | -1,72% | 421,02K | 19/04 | ||
| ICICI Bank | 1.070,90 | 1.072,00 | 1.048,10 | +15,45 | +1,46% | 11,28M | 19/04 | ||
| ICICI Lombard | 1.685,10 | 1.739,85 | 1.674,65 | -25,20 | -1,47% | 33,71K | 19/04 | ||
| ICICI Prudential Life Insurance | 587,00 | 594,50 | 579,00 | -14,05 | -2,34% | 44,59K | 19/04 | ||
| IDFC First Bank | 81,95 | 82,25 | 80,45 | -0,65 | -0,79% | 28,61M | 19/04 | ||
| IHH Healthcare | 6,12 | 6,14 | 6,11 | +0,03 | +0,49% | 3,87M | 19/04 | ||
| Impala Platinum Holdings | 9.676 | 9.710 | 9.372 | -66 | -0,68% | 3,85M | 19/04 | ||
| Inari Amertron | 3,050 | 3,180 | 3,020 | -0,130 | -4,09% | 25,71M | 19/04 | ||
| Indah Kiat Pulp & Paper | 9.650 | 9.775 | 9.500 | 0 | 0,00% | 6,28M | 19/04 | ||
| Indian Oil Corporation | 166,70 | 167,50 | 162,20 | -2,30 | -1,36% | 28,60M | 19/04 | ||
| Indian Railway Catering | 993,60 | 1.006,15 | 970,50 | +0,65 | +0,07% | 3,56M | 19/04 | ||
| Indofood | 6.100 | 6.100 | 6.025 | -25 | -0,41% | 10,63M | 19/04 | ||
| Indofood Cbp | 9.725 | 10.000 | 9.600 | -375 | -3,71% | 11,50M | 19/04 | ||
| Indorama Ventures | 23,90 | 24,50 | 23,70 | -0,70 | -2,85% | 28,53M | 19/04 | ||
| Indraprastha Gas | 436,20 | 448,60 | 432,15 | -1,10 | -0,25% | 5,76M | 19/04 | ||
| IndusInd Bank | 1.485,55 | 1.490,25 | 1.444,40 | +11,15 | +0,76% | 4,31M | 19/04 | ||
| Industrial Bank Of Korea | 13.350 | 13.350 | 13.000 | +70 | +0,53% | 1,15M | 19/04 | ||
| Industrial Commercial Bank of China ltd | 4,110 | 4,120 | 4,060 | 0,000 | 0,00% | 285,01M | 19/04 | ||
| Industries qat | 12,300 | 12,450 | 12,220 | +0,050 | +0,41% | 2,51M | 18/04 | ||
| Info Edge India | 5.690,00 | 5.723,25 | 5.622,00 | -27,75 | -0,49% | 268,71K | 19/04 | ||
| Infosys | 1.411,95 | 1.426,85 | 1.378,75 | -7,30 | -0,51% | 20,60M | 19/04 | ||
| Inner Mongolia Yitai Coal | 1,941 | 2,011 | 1,935 | -0,098 | -4,81% | 9,02M | 19/04 | ||
| Innolux | 13,55 | 14,15 | 13,30 | -0,25 | -1,81% | 122,80M | 19/04 | ||
| Innovent Biologics | 33,20 | 33,55 | 32,30 | -0,50 | -1,48% | 5,69M | 19/04 | ||
| Interconnection Electric | 17.980,0 | 18.400,0 | 17.860,0 | -420,0 | -2,28% | 402,31K | 18/04 | ||
| InterGlobe Aviation Ltd | 3.565,00 | 3.598,00 | 3.441,05 | -25,10 | -0,70% | 1,24M | 19/04 | ||
| International Container | 328,400 | 337,000 | 323,200 | -2,600 | -0,79% | 745,28K | 19/04 | ||
| Intouch Holdings | 65,75 | 66,25 | 65,25 | -1,00 | -1,50% | 3,72M | 19/04 | ||
| Inventec | 53,00 | 54,40 | 51,30 | -0,70 | -1,30% | 45,03M | 19/04 | ||
| IOI Corp | 3,99 | 4,02 | 3,97 | +0,01 | +0,25% | 2,29M | 19/04 | ||
| iQIYI | 4,090 | 4,150 | 4,045 | -0,110 | -2,62% | 5,46M | 19/04 | ||
| Itausa | 9,53 | 9,60 | 9,50 | -0,01 | -0,10% | 14,58M | 01:00:00 | ||
| ITAUUNIBANCOPN EB N1 | 31,55 | 31,97 | 31,45 | -0,18 | -0,57% | 26,90M | 01:00:00 | ||
| ITC | 424,00 | 426,25 | 416,00 | +5,15 | +1,23% | 16,58M | 19/04 | ||
| Jarir mkting c | 14,56 | 14,70 | 14,56 | -0,02 | -0,14% | 1,45M | 18/04 | ||
| JBS ON NM | 22,12 | 22,57 | 22,12 | -0,31 | -1,38% | 7,13M | 01:00:00 | ||
| JD | 97,30 | 97,95 | 95,70 | -0,75 | -0,76% | 9,22M | 19/04 | ||
| Jd Health | 22,85 | 23,00 | 22,35 | -0,40 | -1,72% | 5,23M | 19/04 | ||
| JD Logistics | 7,58 | 7,64 | 7,46 | -0,11 | -1,43% | 5,78M | 19/04 | ||
| JG Summit | 28,800 | 30,900 | 28,800 | -1,800 | -5,88% | 2,14M | 19/04 | ||
| Jiangsu Expressway | 7,90 | 8,01 | 7,88 | -0,01 | -0,13% | 2,18M | 19/04 | ||
| Jiangxi Copper | 16,14 | 16,64 | 15,88 | -0,16 | -0,98% | 12,59M | 19/04 | ||
| Jindal | 924,70 | 931,95 | 885,80 | +18,85 | +2,08% | 3,87M | 19/04 | ||
| Jio Financial Services | 370,00 | 378,10 | 368,65 | -8,40 | -2,22% | 39,49M | 19/04 | ||
| Jollibee Foods | 220,20 | 230,80 | 216,20 | -4,80 | -2,13% | 824,10K | 19/04 | ||
| JSW Steel | 864,00 | 867,30 | 833,20 | +19,20 | +2,27% | 3,16M | 19/04 | ||
| Jubilant FoodWorks Ltd | 436,00 | 438,70 | 429,60 | -5,90 | -1,34% | 2,64M | 19/04 | ||
| Jumbo | 27,260 | 27,260 | 26,000 | +0,760 | +2,87% | 193,63K | 19/04 | ||
| Kakao | 48.600 | 49.600 | 47.700 | -500 | -1,02% | 1,17M | 19/04 | ||
| KakaoBank | 23.750 | 23.850 | 23.250 | -300 | -1,25% | 754,71K | 19/04 | ||
| KakaoPay | 33.200 | 33.450 | 32.450 | -550 | -1,63% | 273,10K | 19/04 | ||
| Kalbe Farma | 1.400 | 1.420 | 1.375 | -15 | -1,06% | 21,85M | 19/04 | ||
| Kangwon Land | 14.710 | 14.840 | 14.610 | -160 | -1,08% | 661,42K | 19/04 | ||
| Kanzhun | 17,84 | 17,98 | 17,68 | 0,00 | 0,00% | 1,90M | 19/04 | ||
| Kasikornbank | 124,00 | 125,00 | 123,50 | -2,00 | -1,59% | 13,64M | 19/04 | ||
| KB Financial Group | 63.700 | 63.900 | 62.000 | -300 | -0,47% | 972,85K | 19/04 | ||
| Ke Hldg | 12,58 | 12,78 | 12,48 | -0,17 | -1,33% | 7,06M | 19/04 | ||
| Kepco | 20.150 | 20.350 | 19.760 | -250 | -1,23% | 1,76M | 19/04 | ||
| KGHM Polska Miedz | 142,40 | 144,20 | 141,00 | -1,20 | -0,84% | 448,30K | 19/04 | ||
| Kia Corp | 110.400 | 113.700 | 107.800 | -1.800 | -1,60% | 2,10M | 19/04 | ||
| Kimberly-Clark de Mexico A | 36,250 | 38,240 | 35,500 | -1,430 | -3,78% | 9,18M | 19/04 | ||
| Kingboard Chemical Holdings Ltd | 14,72 | 14,88 | 14,44 | -0,20 | -1,34% | 2,55M | 19/04 | ||
| Kingdee Int Software | 7,28 | 7,66 | 7,20 | -0,44 | -5,70% | 21,23M | 19/04 | ||
| Kingsoft Corp Ltd | 23,50 | 24,05 | 23,05 | -0,70 | -2,89% | 5,73M | 19/04 | ||
| KLABIN S/A UNT N2 | 24,62 | 24,62 | 24,04 | +0,38 | +1,57% | 6,21M | 01:00:05 | ||
| Koc Holding | 219,90 | 221,50 | 211,60 | +5,50 | +2,57% | 15,26M | 19/04 | ||
| Komercni Banka | 861,50 | 867,00 | 861,50 | -4,00 | -0,46% | 203,75K | 19/04 | ||
| Korea Aerospac | 49.200 | 49.400 | 48.500 | +150 | +0,31% | 425,19K | 19/04 | ||
| Korea Investment Holdings | 60.900 | 61.700 | 60.200 | -900 | -1,46% | 133,80K | 19/04 | ||
| Korea Zinc Inc | 472.000 | 474.500 | 463.500 | 0 | 0,00% | 36,97K | 19/04 | ||
| Korean Air Lines Co | 20.250 | 20.500 | 20.000 | -300 | -1,46% | 910,10K | 19/04 | ||
| Kotak Mahindra | 1.789,90 | 1.805,00 | 1.763,00 | +3,15 | +0,18% | 3,87M | 19/04 | ||
| Krafton | 254.000 | 261.500 | 250.500 | -6.000 | -2,31% | 110,90K | 19/04 | ||
| Krung Thai Bank | 16,00 | 16,20 | 15,90 | -0,30 | -1,84% | 51,69M | 19/04 | ||
| Krungthai Card | 42,75 | 43,75 | 42,50 | -1,25 | -2,84% | 7,34M | 19/04 | ||
| KT Corporation | 33.300 | 33.650 | 33.000 | -350 | -1,04% | 699,84K | 19/04 | ||
| KT&G Corp | 89.600 | 89.800 | 88.500 | -200 | -0,22% | 170,96K | 19/04 | ||
| Kuaishou Technology | 44,35 | 45,40 | 44,00 | -1,50 | -3,27% | 19,85M | 19/04 | ||
| Kuala Lumpur Kepong | 22,86 | 23,00 | 22,70 | +0,16 | +0,70% | 1,20M | 19/04 | ||
| Kumba Iron Ore | 47.856 | 48.969 | 47.658 | -373 | -0,77% | 195,07K | 19/04 | ||
| Kumho Petro Chemical | 117.100 | 118.400 | 115.200 | -1.100 | -0,93% | 68,25K | 19/04 | ||
| Kumyang | 94.400 | 100.200 | 92.200 | -2.700 | -2,78% | 538,15K | 19/04 | ||
| Kunlun Energy | 7,300 | 7,320 | 7,200 | +0,030 | +0,41% | 12,15M | 19/04 | ||
| Kuwait Finance | 727 | 727 | 708 | +17 | +2,39% | 26,59M | 18/04 | ||
| L&F | 150.600 | 152.500 | 145.900 | +2.200 | +1,48% | 234,14K | 19/04 | ||
| Land and Houses | 7,30 | 7,35 | 7,20 | -0,05 | -0,68% | 75,56M | 19/04 | ||
| LARGAN | 2.120,00 | 2.200,00 | 2.100,00 | -80,00 | -3,64% | 932,55K | 19/04 | ||
| Larsen&Toubro | 3.512,90 | 3.542,90 | 3.472,40 | -38,05 | -1,07% | 2,76M | 19/04 | ||
| Latam Airlines | 12,51 | 12,70 | 12,34 | +0,19 | +1,54% | 2,06B | 18/04 | ||
| Legend Bio | 46,19 | 47,30 | 45,68 | -0,93 | -1,97% | 1,15M | 19/04 | ||
| Lenovo | 8,20 | 8,25 | 7,99 | 0,00 | 0,00% | 37,05M | 19/04 | ||
| LG Chem | 243.500 | 248.500 | 241.000 | -4.000 | -1,62% | 18,40K | 19/04 | ||
| LG Chemicals | 370.500 | 374.500 | 366.000 | -8.000 | -2,11% | 344,85K | 19/04 | ||
| LG Corp | 75.500 | 76.000 | 74.800 | -700 | -0,92% | 245,46K | 19/04 | ||
| LG Display | 9.930 | 10.070 | 9.820 | -120 | -1,19% | 961,01K | 19/04 | ||
| LG Electronics | 91.200 | 92.500 | 90.300 | -1.400 | -1,51% | 452,93K | 19/04 | ||
| LG Energy Solution | 367.000 | 372.000 | 364.500 | -10.000 | -2,65% | 142,66K | 19/04 | ||
| LG Household & Healthcare | 371.000 | 387.000 | 366.500 | -10.500 | -2,75% | 111,64K | 19/04 | ||
| LG Innotek Co | 181.300 | 186.400 | 179.500 | -5.300 | -2,84% | 133,45K | 19/04 | ||
| LG Uplus | 9.690 | 9.730 | 9.620 | +10 | +0,10% | 857,38K | 19/04 | ||
| Li Auto | 106,30 | 112,60 | 105,00 | -8,50 | -7,40% | 15,96M | 19/04 | ||
| Li Ning Co Ltd | 16,74 | 17,12 | 16,54 | -0,50 | -2,90% | 24,40M | 19/04 | ||
| Lite-On Tech | 96,10 | 99,00 | 94,30 | -2,90 | -2,93% | 23,93M | 19/04 | ||
| LOCALIZA ON EJ NM | 50,27 | 51,95 | 50,27 | -0,64 | -1,26% | 12,90M | 01:00:00 | ||
| LOJAS RENNER ON NM | 15,65 | 16,04 | 15,33 | +0,24 | +1,56% | 16,40M | 01:00:00 | ||
| Longfor Properties | 9,10 | 9,14 | 8,89 | -0,10 | -1,09% | 13,54M | 19/04 | ||
| Lotte Chemical Corp | 97.300 | 100.300 | 96.100 | -2.900 | -2,89% | 215,68K | 19/04 | ||
| Lpp | 15.320 | 15.500 | 15.260 | -270 | -1,73% | 2,80K | 19/04 | ||
| LTIMindtree | 4.658,30 | 4.673,30 | 4.599,00 | -46,70 | -0,99% | 24,45K | 19/04 | ||
| Lupin | 1.547,00 | 1.584,00 | 1.541,00 | -47,05 | -2,95% | 1,19M | 19/04 | ||
| Mabanee | 780 | 799 | 780 | -2 | -0,26% | 3,25M | 18/04 | ||
| Macrotech Developers | 1.170,00 | 1.185,00 | 1.158,30 | -11,45 | -0,97% | 1,09M | 19/04 | ||
| MAGAZ LUIZA ON NM | 1,54 | 1,60 | 1,49 | +0,04 | +2,67% | 121,63M | 01:00:00 | ||
| Mahindra & Mahindra | 2.084,00 | 2.087,00 | 1.998,20 | +59,05 | +2,92% | 3,25M | 19/04 | ||
| Malayan Banking | 9,65 | 9,71 | 9,65 | -0,02 | -0,21% | 11,01M | 19/04 | ||
| Malaysia Airport | 9,87 | 9,98 | 9,87 | -0,13 | -1,30% | 4,37M | 19/04 | ||
| Manila Electric | 350,00 | 350,20 | 348,00 | -0,20 | -0,06% | 93,68K | 19/04 | ||
| Marico | 506,00 | 508,00 | 502,00 | -0,40 | -0,08% | 1,09M | 19/04 | ||
| Maruti Suzuki | 12.679,25 | 12.759,40 | 12.225,00 | +274,25 | +2,21% | 635,42K | 19/04 | ||
| Masraf al raya | 2,530 | 2,559 | 2,525 | 0,000 | 0,00% | 9,19M | 18/04 | ||
| Max Healthcare Institute | 772,90 | 779,55 | 748,45 | -5,20 | -0,67% | 1,91M | 19/04 | ||
| Maxis | 3,50 | 3,52 | 3,50 | 0,00 | 0,00% | 1,70M | 19/04 | ||
| Ma’aden | 55,00 | 56,40 | 53,70 | +1,60 | +3,00% | 5,28M | 18/04 | ||
| mBank | 679,20 | 682,00 | 666,00 | -3,20 | -0,47% | 29,67K | 19/04 | ||
| MediaTek | 993,00 | 1.030,00 | 970,00 | -57,00 | -5,43% | 16,60M | 19/04 | ||
| Mega FHC | 38,70 | 39,30 | 38,00 | -0,50 | -1,28% | 45,38M | 19/04 | ||
| Meituan | 95,30 | 95,50 | 92,40 | -2,45 | -2,51% | 43,76M | 19/04 | ||
| Merdeka Copper Gold TBK PT | 2.800 | 2.860 | 2.770 | +40 | +1,45% | 71,67M | 19/04 | ||
| Meritz Financi | 75.500 | 76.000 | 73.300 | -800 | -1,05% | 369,34K | 19/04 | ||
| Mesaieed Petrochemical Holding | 1,900 | 1,923 | 1,893 | -0,010 | -0,52% | 3,63M | 18/04 | ||
| Metropolitan Bank | 67,10 | 68,00 | 66,90 | +0,10 | +0,15% | 5,01M | 19/04 | ||
| MINISO Holding | 40,35 | 41,75 | 39,25 | -0,35 | -0,86% | 2,95M | 19/04 | ||
| Minor Intl | 31,50 | 31,75 | 31,25 | -0,50 | -1,56% | 16,18M | 19/04 | ||
| Mirae Asset Daewoo | 7.150 | 7.320 | 7.050 | -140 | -1,92% | 581,14K | 19/04 | ||
| MISC | 8,01 | 8,10 | 7,83 | +0,18 | +2,30% | 6,87M | 19/04 | ||
| MOL Hungarian Oil & Gas Nyrt | 2.960,0 | 3.024,0 | 2.960,0 | -60,0 | -1,99% | 579,56K | 19/04 | ||
| Moneta Money Bank | 101,80 | 102,80 | 101,80 | 0,00 | 0,00% | 360,25K | 19/04 | ||
| Motor Oil | 25,80 | 26,18 | 25,70 | -0,32 | -1,23% | 108,47K | 19/04 | ||
| Mouwasat med | 136,40 | 138,60 | 134,60 | -1,80 | -1,30% | 283,90K | 18/04 | ||
| MphasiS | 2.277,95 | 2.325,05 | 2.274,00 | -58,50 | -2,50% | 504,04K | 19/04 | ||
| Mr D I Y | 1,46 | 1,49 | 1,46 | -0,03 | -2,01% | 12,76M | 19/04 | ||
| MRF | 129.271,00 | 129.521,05 | 127.312,10 | +39,50 | +0,03% | 6,38K | 19/04 | ||
| MSI | 154,00 | 158,00 | 152,00 | -7,00 | -4,35% | 7,26M | 19/04 | ||
| MTN Group | 8.209 | 8.256 | 8.028 | +9 | +0,11% | 4,96M | 19/04 | ||
| Muangthai Capital | 41,75 | 42,75 | 41,25 | -1,25 | -2,91% | 8,81M | 19/04 | ||
| Multiply PJSC | 2,43 | 2,50 | 2,41 | -0,06 | -2,41% | 26,34M | 19/04 | ||
| Muthoot Finance Ltd | 1.649,30 | 1.660,00 | 1.626,70 | -6,40 | -0,39% | 195,46K | 19/04 | ||
| Mytilineos | 37,04 | 37,26 | 36,24 | +0,42 | +1,15% | 275,32K | 19/04 | ||
| N.P.C | 171,50 | 177,50 | 171,00 | -7,50 | -4,19% | 6,30M | 19/04 | ||
| Nahdi Medical | 140,20 | 142,20 | 140,20 | -0,80 | -0,57% | 245,34K | 18/04 | ||
| Nan Ya Plastics | 55,00 | 56,30 | 54,50 | -0,80 | -1,43% | 11,19M | 19/04 | ||
| Nanya Tech | 62,00 | 64,10 | 60,90 | -2,30 | -3,58% | 18,50M | 19/04 | ||
| Naspers | 325.739 | 325.790 | 317.429 | +1.993 | +0,62% | 466,87K | 19/04 | ||
| National Bank Kt | 849 | 855 | 841 | +4 | +0,47% | 10,40M | 18/04 | ||
| National Bank of Greece | 7,094 | 7,196 | 6,972 | +0,020 | +0,28% | 1,48M | 19/04 | ||
| National Oil | 3,48 | 3,50 | 3,45 | -0,00 | 0,00% | 8,58M | 19/04 | ||
| NATURA ON NM | 16,09 | 16,53 | 15,97 | 0,00 | 0,00% | 8,91M | 01:00:00 | ||
| Naver Corp | 182.400 | 183.800 | 179.100 | +1.700 | +0,94% | 755,55K | 19/04 | ||
| Ncci | 147,40 | 153,00 | 147,20 | -2,60 | -1,73% | 135,34K | 18/04 | ||
| NCsoft Corp | 164.900 | 167.300 | 163.600 | -3.900 | -2,31% | 133,50K | 19/04 | ||
| Nedbank Group | 21.506 | 21.648 | 21.207 | -57 | -0,26% | 1,52M | 19/04 | ||
| NEPI Rockcastle | 12.521 | 12.762 | 12.477 | -203 | -1,60% | 1,64M | 19/04 | ||
| Nestle | 124,00 | 124,10 | 122,80 | +1,00 | +0,81% | 235,10K | 19/04 | ||
| Nestle India Ltd | 2.430,00 | 2.471,35 | 2.410,00 | -32,55 | -1,32% | 1,85M | 19/04 | ||
| NetEase | 142,80 | 144,00 | 141,20 | -0,10 | -0,07% | 11,56M | 19/04 | ||
| Netmarble Games | 57.000 | 57.900 | 54.300 | +900 | +1,60% | 109,55K | 19/04 | ||
| New China Life Insurance | 13,58 | 13,68 | 13,40 | 0,00 | 0,00% | 2,64M | 19/04 | ||
| New Oriental Edu | 66,70 | 68,05 | 66,15 | -1,00 | -1,48% | 1,37M | 19/04 | ||
| NH Invest | 11.160 | 11.390 | 11.100 | -180 | -1,59% | 522,95K | 19/04 | ||
| Nien Made Enterprise Co Ltd | 365,00 | 371,50 | 360,00 | -3,50 | -0,95% | 1,10M | 19/04 | ||
| Nio A ADR | 3,790 | 3,920 | 3,780 | -0,205 | -5,13% | 33,79M | 19/04 | ||
| NMDC | 236,05 | 237,35 | 229,40 | +1,00 | +0,43% | 314,31K | 19/04 | ||
| Nongfu Spring | 42,70 | 43,00 | 42,15 | -0,30 | -0,70% | 4,16M | 19/04 | ||
| Northam Platinum Holdings | 13.945,00 | 14.005,00 | 13.351,00 | -198,00 | -1,40% | 2,01M | 19/04 | ||
| Novatek Micro | 588,00 | 607,00 | 578,00 | -27,00 | -4,39% | 7,55M | 19/04 | ||
| NTPC | 349,50 | 352,40 | 343,00 | -1,65 | -0,47% | 12,87M | 19/04 | ||
| Oil&Gas Corp | 274,80 | 280,80 | 274,10 | +0,65 | +0,24% | 32,65M | 19/04 | ||
| Old Mutual | 1.013 | 1.019 | 995 | +5 | +0,50% | 11,14M | 19/04 | ||
| OMA B | 160,320 | 162,380 | 159,630 | -0,210 | -0,13% | 327,62K | 19/04 | ||
| One 97 Communications | 377,90 | 388,00 | 377,00 | -10,60 | -2,73% | 1,59M | 19/04 | ||
| Ooredoo QPSC | 10,250 | 10,260 | 10,160 | +0,060 | +0,59% | 917,07K | 18/04 | ||
| OPAP SA | 16,430 | 16,550 | 16,080 | +0,280 | +1,73% | 428,82K | 19/04 | ||
| Operadora de Sites Mexicanos | 19,85 | 20,29 | 19,42 | +0,07 | +0,35% | 1,22M | 18/04 | ||
| Orbia Advance | 32,290 | 33,210 | 31,900 | -0,470 | -1,43% | 1,98M | 19/04 | ||
| Orient Overseas Int | 102,10 | 102,80 | 96,30 | +4,30 | +4,40% | 1,92M | 19/04 | ||
| Orion | 90.300 | 91.200 | 89.200 | -900 | -0,99% | 336,77K | 19/04 | ||
| OTP Bank NyRt | 16.940,0 | 17.025,0 | 16.825,0 | -105,0 | -0,62% | 411,99K | 19/04 | ||
| OUTsurance | 3.927 | 3.981 | 3.898 | -23 | -0,58% | 1,63M | 19/04 | ||
| P Ware H-agility | 326 | 328 | 304 | +24 | +7,95% | 69,26M | 18/04 | ||
| Page Industries | 35.360,00 | 35.499,00 | 34.822,00 | +2,40 | +0,01% | 16,41K | 19/04 | ||
| Parade Tech | 800,00 | 834,00 | 771,00 | -45,00 | -5,33% | 1,87K | 19/04 | ||
| PCSC | 270,00 | 273,00 | 269,50 | -1,50 | -0,55% | 1,99M | 19/04 | ||
| PDD Holdings DRC | 113,49 | 113,57 | 110,65 | -0,21 | -0,18% | 8,99M | 19/04 | ||
| Pegasus Hava Tasimaciligi | 885,000 | 890,000 | 854,500 | +11,000 | +1,26% | 3,00M | 19/04 | ||
| Pegatron | 94,80 | 96,00 | 92,60 | -1,80 | -1,86% | 16,55M | 19/04 | ||
| Penoles | 295,88 | 305,99 | 294,46 | -10,28 | -3,35% | 200,73K | 19/04 | ||
| People’s Insurance Group China | 2,55 | 2,61 | 2,54 | -0,06 | -2,30% | 38,52M | 19/04 | ||
| Pepco Group | 19,14 | 19,17 | 18,61 | +0,26 | +1,40% | 1,17M | 19/04 | ||
| Pepkor | 1.710 | 1.719 | 1.693 | -17 | -0,98% | 4,24M | 19/04 | ||
| Persistent Systems | 3.909,95 | 3.909,95 | 3.790,00 | +66,05 | +1,72% | 363,93K | 19/04 | ||
| PETROBRAS ON | 42,72 | 42,81 | 41,02 | +1,67 | +4,07% | 18,51M | 01:00:00 | ||
| PetroChina H | 7,49 | 7,55 | 7,28 | +0,17 | +2,32% | 165,77M | 19/04 | ||
| Petroleo Brasileiro SA Petrobras | 40,53 | 41,07 | 39,84 | +0,68 | +1,71% | 80,35M | 01:00:00 | ||
| Petronas Chemicals | 6,83 | 6,86 | 6,80 | -0,01 | -0,15% | 1,84M | 19/04 | ||
| Petronas Dagangan | 21,70 | 21,78 | 21,52 | -0,10 | -0,46% | 111,10K | 19/04 | ||
| Petronas Gas | 18,06 | 18,16 | 18,00 | -0,04 | -0,22% | 646,30K | 19/04 | ||
| Petronet LNG | 299,45 | 304,00 | 294,35 | -2,55 | -0,84% | 6,30M | 19/04 | ||
| PGE Polska | 6,20 | 6,28 | 6,03 | +0,09 | +1,41% | 6,28M | 19/04 | ||
| PharmaEssentia | 320,50 | 322,50 | 317,50 | -2,50 | -0,77% | 1,59M | 12/04 | ||
| PI Industries | 3.709,20 | 3.735,00 | 3.655,05 | -7,35 | -0,20% | 135,22K | 19/04 | ||
| PICC Property & Casualty | 10,14 | 10,26 | 9,88 | -0,10 | -0,98% | 33,98M | 19/04 |
Mijn Sentimenten
Wat is uw sentiment met betrekking tot MSCI EM?
Reacties van leden:
of
De markt is momenteel gesloten. U kunt alleen stemmen tijdens de openingstijden van de markt.
Laat weten wat u vindt van MSCI EM
Weet u zeker dat u deze grafiek wilt verwijderen?
Verwijderen Annuleren
Vervang de toegevoegde grafiek met een nieuwe grafiek?
Vervang Annuleren
Richtlijnen voor commentaar
Voeg Grafiek toe aan Commentaar
Blokkering bevestigen
Weet u zeker dat u %USER_NAME% wilt blokkeren?
Als u dit doet, kunnen u en %USER_NAME% geen publicaties meer van elkaar zien op Investing.com.
%USER_NAME% is toegevoegd aan uw lijst met geblokkeerde personen
Omdat u de blokkering van deze persoon net hebt opgeheven, moet u 48 uur wachten om hem/haar weer te kunnen blokkeren.
Rapporteer dit commentaar
Ik vind dit commentaar
Commentaar gemarkeerd
Bedankt!
Uw bericht is ter beoordeling verstuurd naar de moderatoren