MSCI EM (MIEF00000PUS)

Wereldwijde Indexen

Valuta in USD

1.073,35

-8,41(-0,78%)

Real-time Data17:59:00

Dagbereik

1.071,17

1.082,28

Bereik 52 wk

957,14

1.193,49

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.

						Upside
China Mer	12,84	12,88	12,60	+0,78%	6,56M	aa.aa	08:59:59
CITIC Pacific	8,79	8,81	8,70	+0,34%	43,12M	aa.aa	08:59:59
China Resources Beer Holdings	25,45	25,85	24,95	+1,39%	10,96M	aa.aa	08:59:59
China Petrol & Chemical H	4,25	4,31	4,23	-0,93%	99,86M	aa.aa	08:59:59
China Overseas	12,34	12,48	12,22	-0,96%	20,11M	aa.aa	08:59:59
PetroChina H	5,78	5,86	5,73	-0,34%	162,81M	aa.aa	08:59:59
China Construction Bank	6,220	6,280	6,220	-0,64%	348,33M	aa.aa	08:59:59
Industrial Commercial Bank of China ltd	4,840	4,900	4,810	+0,41%	400,76M	aa.aa	08:59:59
Ping An	45,45	46,15	45,45	-0,55%	29,15M	aa.aa	08:59:59
China Life Insurance	14,52	14,72	14,48	-0,14%	33,05M	aa.aa	08:59:59
Bank of Communications	5,960	6,030	5,960	-0,33%	25,58M	aa.aa	08:59:59
Santander Bank Polska	461,70	468,30	454,90	-1,79%	238,25K	aa.aa	17:00:32
OTP Bank NyRt	21.580,0	21.620,0	21.350,0	+0,51%	211,6K	aa.aa	16:51:12
PKO Bank Polski	59,72	60,48	59,28	-1,26%	2,67M	aa.aa	16:45:14
mBank	546,80	550,00	535,60	-1,01%	62,87K	aa.aa	17:03:04
MOL Hungarian Oil & Gas Nyrt	2.670,0	2.692,0	2.652,0	+0,07%	266,85K	aa.aa	16:52:43
Bank Pekao S.A.	138,70	141,00	137,15	-1,87%	1,78M	aa.aa	17:00:00
KGHM Polska Miedz	116,45	117,20	114,70	-0,81%	1,17M	aa.aa	17:04:50
Gedeon Richter	10.550,0	10.610,0	10.520,0	+0,29%	115,06K	aa.aa	16:52:14
Pkn orlen	46,87	47,23	46,57	-0,42%	6,82M	aa.aa	17:03:03
China Resources Power	19,22	19,50	19,10	-0,31%	22,01M	aa.aa	08:59:59
Aluminum Corp of China	4,300	4,390	4,280	-1,83%	44,2M	aa.aa	08:59:59
Boubyan Bank	0,551	0,565	0,551	-1,96%	10,36M	aa.aa	19/12
Gulf Bank	0,330	0,334	0,325	+1,23%	10,52M	aa.aa	19/12
Kuwait Finance	0,744	0,744	0,739	+0,54%	14,3M	aa.aa	19/12
National Bank Kt	0,870	0,876	0,870	-0,57%	5,53M	aa.aa	19/12
Zain Mobile Telecommunications	0,475	0,475	0,468	+1,28%	2,11M	aa.aa	19/12
Mabanee	0,780	0,793	0,780	-0,64%	1,19M	aa.aa	19/12
Ncci	141,80	143,40	140,00	-0,70%	215,18K	aa.aa	19/12
Bupa arabia	202,80	205,20	199,20	+1,10%	143,6K	aa.aa	19/12
Arcci	166,40	168,80	165,80	-1,30%	80,25K	aa.aa	19/12
Savola group	36,95	36,95	34,00	+9,97%	14,43M	aa.aa	19/12
Almarai co.	58,00	58,00	56,40	-0,68%	2,51M	aa.aa	19/12
Riyad bank	28,40	28,50	27,80	+0,35%	3,68M	aa.aa	19/12
Al jazira bank	17,52	17,74	17,52	-1,68%	5,03M	aa.aa	19/12
Saudi inv bank	14,26	14,54	13,96	-2,99%	2,16M	aa.aa	19/12
Banque sa france	33,10	33,10	32,60	+0,91%	1,42M	aa.aa	19/12
Saudi Awwal	31,90	32,10	30,80	+0,47%	2,64M	aa.aa	19/12
Arab bank	20,10	20,10	19,74	+0,10%	1,41M	aa.aa	19/12
Al-rajhi bank	89,90	91,00	89,20	-2,60%	10,49M	aa.aa	19/12
Bank albilad	36,40	37,35	36,15	-2,15%	1,91M	aa.aa	19/12
Alinma	28,00	28,15	27,55	-1,06%	11,2M	aa.aa	19/12
Ma’aden	49,75	50,10	48,90	-0,90%	4,28M	aa.aa	19/12
Sa basic industry	66,50	67,70	66,50	-1,34%	3,62M	aa.aa	19/12
SABIC AgriNutrients	108,20	110,20	108,20	-1,46%	1,53M	aa.aa	19/12
Saudi ind inv	16,86	17,02	16,82	-0,94%	1,85M	aa.aa	19/12
Yansab	37,30	37,30	36,70	+0,81%	517,67K	aa.aa	19/12
Sahara International Petrochemical	24,12	24,52	24,12	-1,63%	1,5M	aa.aa	19/12
Adv petrochemicals	32,20	32,50	32,10	-1,23%	446K	aa.aa	19/12
Saudi kayan	6,80	6,86	6,80	-0,73%	5,47M	aa.aa	19/12
Mouwasat med	87,60	87,80	86,50	-0,68%	614,54K	aa.aa	19/12
Jarir mkting c	12,66	12,74	12,60	-0,16%	2,97M	aa.aa	19/12
Sa res & mktin	287,00	287,00	275,40	+1,77%	65,96K	aa.aa	19/12
Dar al arkan	14,44	14,74	14,30	-0,55%	3,01M	aa.aa	19/12
Saudi electric	16,72	16,96	16,72	-1,30%	2,95M	aa.aa	19/12
Saudi telecom	40,10	40,55	39,90	-0,62%	4,62M	aa.aa	19/12
Etihad etisala	52,30	52,60	51,70	-0,19%	1,64M	aa.aa	19/12
ZAIN KSA	10,22	10,32	10,22	-0,78%	1,76M	aa.aa	19/12
Db islamic bk	7,080	7,080	6,970	-0,28%	6,52M	aa.aa	19/12
Emaar properti	12,600	12,600	11,850	+2,44%	23,64M	aa.aa	19/12
Emirates nbd	20,550	20,550	20,150	+1,99%	3,53M	aa.aa	19/12
Com intl bk	83,99	83,99	82,02	+1,07%	8,85M	aa.aa	19/12
Talat mostafa	55,70	56,97	55,67	-1,00%	6,12M	aa.aa	19/12
Eastern co	29,45	29,80	29,05	-1,44%	1,23M	aa.aa	19/12
Masraf al raya	2,480	2,500	2,478	-0,80%	11,18M	aa.aa	17/12
Qa comm bk	4,300	4,382	4,300	-1,38%	4,32M	aa.aa	17/12
Qa intl is bk	10,650	10,730	10,620	-0,09%	1M	aa.aa	17/12
Qa islamic bk	20,860	21,170	20,860	-1,09%	1,87M	aa.aa	17/12
Qnb	17,250	17,350	17,240	-0,17%	4,66M	aa.aa	17/12
Barwa real est	2,822	2,850	2,822	-1,05%	2,66M	aa.aa	17/12
Industries qat	12,900	13,350	12,900	-2,71%	7,79M	aa.aa	17/12
Qa elec & wate	15,700	16,100	15,700	-2,00%	1,31M	aa.aa	17/12
Qa gas transpo	4,111	4,209	4,111	-2,38%	3,67M	aa.aa	17/12
Ooredoo QPSC	11,570	11,820	11,570	-0,69%	8,78M	aa.aa	17/12
Qatar fuel co	15,000	15,250	14,920	-0,13%	1,19M	aa.aa	17/12
PGE Polska	5,89	5,92	5,79	+0,75%	6,62M	aa.aa	17:04:40
PZU SA	46,10	46,99	45,59	-1,83%	3,69M	aa.aa	17:03:22
Hengan	21,80	22,20	21,80	-0,46%	2,75M	aa.aa	08:59:59
Jiangxi Copper	12,24	12,42	12,16	-1,29%	11,82M	aa.aa	08:59:59
China Gas	6,50	6,57	6,49	-0,15%	10,45M	aa.aa	08:59:59
China Railway Group	3,88	3,91	3,85	-1,02%	33,11M	aa.aa	08:59:59
Zte Corp.	21,80	22,40	21,50	-1,13%	29,69M	aa.aa	08:59:59
COSCO Shipping Energy	5,87	5,90	5,75	+0,69%	11,83M	aa.aa	08:59:59
BYD Co.	267,00	270,60	266,00	-0,60%	4,79M	aa.aa	08:59:59
COSCO Shipping H	11,94	12,36	11,94	-2,61%	31,28M	aa.aa	08:59:59
China Mengniu Dairy Co.	17,66	18,14	17,50	+0,11%	18,15M	aa.aa	08:59:59
PICC Property & Casualty	12,00	12,10	11,86	+0,33%	22,93M	aa.aa	08:59:59
Zijin Mining Group	14,06	14,46	14,04	-2,09%	48,91M	aa.aa	08:59:59
China National Building	3,57	3,61	3,54	0,00%	21,79M	aa.aa	08:59:59
Alpha Bank derived	1,580	1,588	1,566	-0,50%	6,39M	aa.aa	16:15:53
Jumbo derived	25,180	25,680	25,120	-0,79%	279,35K	aa.aa	16:12:12
EFG Eurobank Ergasias derived	2,2500	2,2700	2,2200	+0,45%	16,4M	aa.aa	16:12:43
OPAP SA derived	15,690	15,760	15,530	-0,25%	376,55K	aa.aa	16:19:52
Southern Copper	93,60	93,70	91,21	+1,76%	175,21K	aa.aa	17:52:15
Huazhu	33,24	33,41	32,72	+0,23%	285,52K	aa.aa	17:45:56
Adani Enterprises	2.344,95	2.453,85	2.333,00	-3,08%	1,34M	aa.aa	10:59:59
Adani Power	497,90	527,00	491,05	-2,05%	8,08M	aa.aa	10:59:59
Ambuja Cements	548,80	569,60	547,00	-2,57%	2,11M	aa.aa	10:59:59
Apollo Hospitals	7.251,70	7.389,90	7.210,05	-0,63%	349,06K	aa.aa	10:59:59
Ashok Leyland	217,28	220,90	216,39	-0,88%	7,84M	aa.aa	10:59:59
Asian Paints	2.282,35	2.318,00	2.276,00	-0,41%	1,72M	aa.aa	10:59:59
Aurobindo Pharma	1.241,70	1.275,30	1.235,70	-1,04%	1,84M	aa.aa	10:59:59
Axis Bank	1.071,85	1.105,85	1.065,00	-3,34%	12,62M	aa.aa	10:59:59
Bajaj Auto	8.787,25	9.066,75	8.759,40	-2,18%	316,33K	aa.aa	10:59:59
Bajaj Finance	6.848,25	7.024,00	6.804,70	-1,02%	2,7M	aa.aa	10:59:59
Bajaj Finserv Limited	1.569,65	1.603,60	1.565,00	-1,25%	1,81M	aa.aa	10:59:59
Bajaj Holdings	10.746,75	11.331,55	10.651,40	-5,16%	65,09K	aa.aa	10:59:59
Bharat Forge	1.278,90	1.315,70	1.274,35	-1,46%	1,5M	aa.aa	10:59:59
Bharat Pet.	289,05	299,20	287,00	-1,87%	9,98M	aa.aa	10:59:59
Bharti Airtel	1.578,10	1.622,30	1.573,40	-1,39%	9,74M	aa.aa	10:59:59
Bharat Elec.	235,30	244,95	234,50	-2,87%	12,51M	aa.aa	10:59:59
Bharat Electronics	290,85	302,10	289,35	-2,56%	14,96M	aa.aa	10:59:59
Bank of Baroda Ltd	240,59	249,99	237,77	-3,11%	10,95M	aa.aa	10:59:59
Bosch	34.576,95	35.934,45	34.465,95	-2,69%	19,49K	aa.aa	10:59:59
Britannia Industries	4.698,10	4.807,50	4.680,50	-1,83%	363,17K	aa.aa	10:59:59
Zydus Lifesciences	973,50	990,95	970,30	-1,23%	910,63K	aa.aa	10:59:59
Canara Bank	99,61	103,29	99,37	-3,20%	19,44M	aa.aa	10:59:59
Cholamandalam Inv. and Finance	1.189,55	1.229,70	1.182,80	-1,99%	2,3M	aa.aa	10:59:59
Cipla	1.472,05	1.506,60	1.469,05	-2,29%	2,2M	aa.aa	10:59:59
Coal India	382,00	393,70	380,50	-2,54%	7,92M	aa.aa	10:59:59
Colgate-Palmolive India	2.750,85	2.791,65	2.740,00	-1,07%	397,83K	aa.aa	10:59:59
Container Corp India	767,95	795,00	765,05	-2,64%	885,88K	aa.aa	10:59:59
CG Power and Industrial Solutions	730,05	774,90	724,75	-4,52%	2,61M	aa.aa	10:59:59
Cummins India Ltd	3.312,90	3.407,25	3.304,05	-1,33%	639,82K	aa.aa	10:59:59
Dabur India	502,55	508,30	500,00	-0,28%	3,23M	aa.aa	10:59:59
Divis Laboratories	5.846,75	5.957,25	5.790,00	+0,45%	497,16K	aa.aa	10:59:59
DLF	830,70	869,70	824,50	-3,90%	2,87M	aa.aa	10:59:59
Dr Reddy’s Laboratories	1.343,65	1.368,70	1.317,40	+1,36%	7,5M	aa.aa	10:59:59
Eicher Motors	4.734,50	4.822,45	4.720,00	-0,78%	386,09K	aa.aa	10:59:59
GAIL Ltd	192,42	199,78	191,72	-0,62%	25,82M	aa.aa	10:59:59
GMR Airports	78,82	81,60	78,00	-2,24%	10,08M	aa.aa	10:59:59
Godrej Consumer Products	1.069,60	1.083,95	1.067,00	-0,82%	1,95M	aa.aa	10:59:59
Godrej Properties	2.855,95	3.001,35	2.835,60	-4,29%	650,97K	aa.aa	10:59:59
Grasim Industries	2.488,70	2.563,20	2.479,75	-1,98%	734,97K	aa.aa	10:59:59
Havells India	1.657,40	1.712,90	1.650,00	-2,11%	735,13K	aa.aa	10:59:59
HCL Tech	1.911,35	1.957,65	1.896,40	-1,18%	3,79M	aa.aa	10:59:59
HDFC Bank	1.771,50	1.797,55	1.767,05	-1,23%	12,85M	aa.aa	10:59:59
Hero Moto	4.339,95	4.461,55	4.325,00	-1,52%	800,11K	aa.aa	10:59:59
Hindustan Petroleum	399,50	413,50	397,95	-1,94%	8,04M	aa.aa	10:59:59
Hindu Unilever	2.333,90	2.373,50	2.324,65	-1,10%	2,07M	aa.aa	10:59:59
Hindalco Ind	622,65	640,60	620,70	-1,06%	5,96M	aa.aa	10:59:59
Indian Oil Corporation	137,08	141,65	136,60	-1,82%	19,55M	aa.aa	10:59:59
ICICI Bank	1.288,40	1.297,75	1.272,40	+0,12%	58,49M	aa.aa	10:59:59
Vodafone Idea	7,40	7,76	7,34	-3,77%	392,78M	aa.aa	10:59:59
The Indian Hotels	854,10	882,50	851,75	-2,95%	1,86M	aa.aa	10:59:59
IndusInd Bank	929,45	966,85	926,45	-3,62%	4,47M	aa.aa	10:59:59
Info Edge India	8.494,95	8.894,90	8.456,95	-2,32%	342,8K	aa.aa	10:59:59
Infosys	1.922,15	1.979,95	1.911,25	-1,24%	11,06M	aa.aa	10:59:59
ITC	464,65	467,45	459,30	-0,41%	19,48M	aa.aa	10:59:59
JSW Steel	917,35	941,70	912,05	-0,93%	29M	aa.aa	10:59:59
Jindal	908,05	934,40	904,00	-1,56%	1,1M	aa.aa	10:59:59
Jubilant FoodWorks Ltd	672,70	685,50	668,90	-0,98%	897,23K	aa.aa	10:59:59
Kotak Mahindra	1.743,55	1.768,85	1.733,35	-1,05%	14,69M	aa.aa	10:59:59
Larsen&Toubro	3.629,85	3.725,00	3.607,10	-2,33%	2,8M	aa.aa	10:59:59
Lupin	2.150,70	2.177,75	2.138,40	-0,56%	1,11M	aa.aa	10:59:59
Mahindra & Mahindra	2.906,35	3.025,00	2.886,35	-3,59%	8,05M	aa.aa	10:59:59
Marico	627,95	647,50	626,00	-2,03%	1,76M	aa.aa	10:59:59
Maruti Suzuki	10.901,05	11.077,00	10.865,95	-0,50%	404,61K	aa.aa	10:59:59
Samvardhana Motherson International Ltd	156,06	159,40	155,00	-0,95%	16,67M	aa.aa	10:59:59
MphasiS	2.950,60	3.197,00	2.935,30	-5,34%	835,98K	aa.aa	10:59:59
MRF	128.057,90	130.660,10	127.556,10	-1,37%	9,52K	aa.aa	10:59:59
Adani Ports & SEZ	1.182,45	1.215,90	1.176,20	-1,87%	3,05M	aa.aa	10:59:59
NTPC	333,25	343,90	331,00	-1,23%	20,38M	aa.aa	10:59:59
Oil&Gas Corp	237,10	244,15	235,30	-1,96%	15,56M	aa.aa	10:59:59
Oberoi Realty	2.247,80	2.337,50	2.235,45	-1,72%	1,21M	aa.aa	10:59:59
Oil India	421,80	441,80	417,00	-3,91%	3,35M	aa.aa	10:59:59
Oracle Financial Software	12.247,55	12.983,55	12.168,05	-4,54%	132,86K	aa.aa	10:59:59
Page Industries	48.856,35	49.600,00	48.620,00	-0,64%	32,34K	aa.aa	10:59:59
Persistent Systems	6.368,70	6.788,90	6.353,00	-4,58%	553,87K	aa.aa	10:59:59
Petronet LNG	336,45	343,65	333,40	+0,51%	4,85M	aa.aa	10:59:59
Pidilite Industries	2.976,80	3.018,90	2.965,95	-0,41%	298,96K	aa.aa	10:59:59
Power Finance Corporation	453,30	482,50	451,00	-5,65%	18,73M	aa.aa	10:59:59
Power Grid	315,80	325,60	313,60	-1,82%	13,97M	aa.aa	10:59:59
Prestige Estates Projects	1.794,50	1.878,55	1.760,00	-3,72%	2,86M	aa.aa	10:59:59
Punjab Bank	100,77	103,90	100,50	-2,66%	31,12M	aa.aa	10:59:59
Reliance Ind	1.205,30	1.239,50	1.201,50	-2,04%	20,31M	aa.aa	10:59:59
REC	513,25	533,50	510,30	-3,00%	7,71M	aa.aa	10:59:59
State Bank	812,00	836,00	810,00	-2,50%	10,24M	aa.aa	10:59:59
Vedanta	477,25	494,50	475,00	-3,06%	13,79M	aa.aa	10:59:59
Shree Cement	27.063,50	27.786,00	27.000,00	-2,00%	21,94K	aa.aa	10:59:59
Shriram Finance	2.877,25	2.960,70	2.843,65	-2,32%	2,5M	aa.aa	10:59:59
Siemens Ltd	6.868,90	7.713,35	6.821,80	-10,00%	1,66M	aa.aa	10:59:59
SRF	2.277,60	2.337,15	2.266,15	-0,28%	712,4K	aa.aa	10:59:59
Sun Pharma AR	1.808,85	1.825,95	1.794,10	-0,79%	2,51M	aa.aa	10:59:59
Sundaram Finance	4.277,40	4.614,65	4.222,90	-5,73%	143,3K	aa.aa	10:59:59
Supreme Industries	4.839,80	5.093,95	4.821,00	-3,75%	143,69K	aa.aa	10:59:59
Suzlon Energy	64,13	67,79	63,95	-4,35%	55,04M	aa.aa	10:59:59
Tata Communications	1.710,45	1.785,40	1.704,20	-3,26%	302,89K	aa.aa	10:59:59
Tata Consult	4.170,30	4.382,00	4.152,50	-2,38%	4,12M	aa.aa	10:59:59
Tata Elxsi Limited	6.921,60	7.325,00	6.900,00	-4,34%	258,02K	aa.aa	10:59:59
Tata Consumer Products	889,45	916,50	882,90	-1,95%	2,44M	aa.aa	10:59:59
Tata Motors	724,05	749,55	721,50	-2,69%	17,96M	aa.aa	10:59:59
Tata Power	401,10	415,40	400,05	-2,79%	10,21M	aa.aa	10:59:59
Tech Mahindra	1.686,05	1.770,85	1.680,10	-3,89%	2,92M	aa.aa	10:59:59
Thermax	4.653,35	4.808,05	4.482,55	+0,06%	393,73K	aa.aa	10:59:59
Titan Company	3.356,25	3.419,00	3.333,15	-0,02%	1,24M	aa.aa	10:59:59
Torrent Pharmaceuticals	3.437,00	3.515,35	3.421,40	-0,93%	358,32K	aa.aa	10:59:59
Torrent Power Ltd	1.479,20	1.639,05	1.444,45	-9,36%	2,95M	aa.aa	10:59:59
Trent	6.831,55	7.188,00	6.789,40	-3,67%	768,86K	aa.aa	10:59:59
TVS Motor Company	2.391,65	2.470,00	2.381,75	-2,76%	575,61K	aa.aa	10:59:59
UltraTech	11.422,80	11.748,00	11.397,65	-2,12%	299,8K	aa.aa	10:59:59
Union Bank of India	116,78	121,63	116,10	-3,49%	12,51M	aa.aa	10:59:59
United Phosphorus	504,50	522,60	501,50	-2,67%	2,85M	aa.aa	10:59:59
United Spirits	1.544,80	1.588,95	1.541,30	-1,75%	484,89K	aa.aa	10:59:59
Voltas	1.686,50	1.755,00	1.679,20	-2,98%	813,12K	aa.aa	10:59:59
Wipro	305,20	320,00	304,40	-2,41%	22,21M	aa.aa	10:59:59
Yes Bank	19,83	20,50	19,75	-2,60%	76,1M	aa.aa	10:59:59
RUMO ON NM	18,58	18,68	18,33	+0,43%	5,67M	aa.aa	17:43:45
AMBEV S/A ON	12,07	12,21	12,01	-0,65%	17,65M	aa.aa	17:41:01
BRASIL ON EJ NM	23,94	24,06	23,89	+0,21%	18,64M	aa.aa	17:41:04
BRADESCO ON N1	10,66	10,69	10,53	+1,14%	3,42M	aa.aa	17:41:15
BRADESCO PN EJ N1	11,57	11,68	11,48	+0,61%	19,03M	aa.aa	17:33:31
BRF-Brasil Foods SA	25,81	26,37	25,68	-1,75%	1,98M	aa.aa	16:50:30
B3 SA Brasil Bolsa Balcao	10,17	10,18	9,94	+1,90%	11,31M	aa.aa	16:55:31
CCR SA ON NM	10,37	10,39	10,16	+1,17%	6,83M	aa.aa	17:37:15
Energy of Minas Gerais Prf	11,32	11,39	11,25	+0,18%	4,32M	aa.aa	17:39:55
CPFL ENERGIAON NM	32,11	32,15	31,72	+0,34%	427,6K	aa.aa	17:40:06
COPEL Pref B	9,13	9,25	9,12	-1,19%	3,47M	aa.aa	17:40:03
COSAN ON NM	8,31	8,38	8,19	+0,24%	5,54M	aa.aa	17:27:15
Companhia Siderurgica Nacional	9,32	9,44	9,15	+0,76%	3,4M	aa.aa	17:36:58
Centrais Eletricas Brasileiras	35,08	35,52	34,91	+0,72%	5,44M	aa.aa	17:43:07
Centrais Eletricas Brasileiras Prf s	39,83	40,08	39,57	+1,58%	2,17M	aa.aa	17:38:59
Embraer SA	54,94	56,20	54,81	-1,84%	1,53M	aa.aa	16:50:20
EQUATORIAL ON NM	28,64	29,03	28,46	-0,80%	2,38M	aa.aa	17:40:15
GERDAU PN N1	19,06	19,40	18,96	-1,60%	5,9M	aa.aa	16:50:35
Prio ON	40,16	40,24	39,43	+1,21%	2,23M	aa.aa	17:43:48
Hypera ON	18,34	18,39	17,13	+6,32%	2,54M	aa.aa	17:43:41
Itausa	8,84	8,89	8,77	+0,68%	11,35M	aa.aa	17:33:25
ITAUUNIBANCOPN EB N1	31,20	31,44	31,06	+0,19%	13,11M	aa.aa	17:41:05
JBS ON NM	37,22	38,29	37,13	-2,95%	2,76M	aa.aa	17:27:01
NATURA ON NM	13,26	13,31	12,95	+1,07%	4,89M	aa.aa	17:44:01
PETROBRAS ON	39,85	40,16	39,58	-0,40%	2,84M	aa.aa	17:41:10
Petroleo Brasileiro SA Petrobras	37,11	37,35	36,98	-0,13%	10,63M	aa.aa	17:40:56
LOCALIZA ON EJ NM	33,13	33,26	32,27	+1,78%	7,09M	aa.aa	17:44:01
SABESP	86,34	87,50	86,11	-0,97%	1,34M	aa.aa	17:39:54
ENGIE BRASILON NM	36,30	36,63	36,17	-0,22%	554,3K	aa.aa	17:40:20
Tim Participacoes SA	14,77	14,89	14,65	-0,67%	1,33M	aa.aa	17:43:13
TOTVS ON EJ NM	27,57	28,03	27,29	+0,44%	764K	aa.aa	17:43:32
ULTRAPAR ON NM	16,41	16,58	16,05	+1,30%	5,03M	aa.aa	17:31:10
VALE ON N1	53,96	54,09	53,33	+0,35%	12,55M	aa.aa	17:40:48
Telefonica Brasil SA	49,09	49,51	48,50	-0,14%	2,18M	aa.aa	17:43:50
WEG ON EJ NM	55,17	56,37	54,41	-2,28%	3,31M	aa.aa	17:33:21
Anadolu Efes Malt	234,60	239,70	224,00	+4,69%	8,55M	aa.aa	16:09:40
Akbank TAS	60,70	61,75	60,30	-0,74%	50,84M	aa.aa	16:09:53
Aselsan	69,80	71,00	69,00	-0,14%	22,79M	aa.aa	16:09:51
BIM Magazalar	494,75	505,00	494,75	-1,44%	2,74M	aa.aa	16:09:57
Coca Cola Icecek	58,35	61,40	58,35	-1,60%	9,99M	aa.aa	16:09:57
Erdemir	25,100	25,440	25,040	-0,79%	135,02M	aa.aa	16:09:58
Ford Otosan	949,50	960,50	941,50	-0,31%	741,15K	aa.aa	16:09:59
Turkiye Is Bankasi C	13,150	13,250	13,020	+0,08%	473,63M	aa.aa	16:09:56
Koc Holding	182,00	186,40	182,00	-1,46%	11,75M	aa.aa	16:09:52
Sabanci Holding	94,00	95,25	93,50	-0,63%	10,1M	aa.aa	16:09:38
SASA Polyester	4,040	4,140	4,040	-1,94%	405,68M	aa.aa	16:09:59
Sisecam	43,600	44,080	42,140	+3,17%	72,6M	aa.aa	16:09:58
Turkcell Iletisim Hizmetleri AS	91,45	93,90	91,25	-2,30%	20,56M	aa.aa	16:09:56
THY	289,75	291,25	287,75	+0,09%	21,91M	aa.aa	16:09:52
Tupras Turkiye	145,50	146,20	144,40	+0,76%	11,71M	aa.aa	16:09:45
Yapi ve Kredi Bankasi	28,600	29,500	28,560	-1,38%	123,2M	aa.aa	16:09:59
Credicorp	182,54	184,02	181,11	+1,31%	70,8K	aa.aa	17:58:21
OMA B	181,950	183,510	180,510	-0,07%	71,71K	aa.aa	17:39:00
Grupo Aeroportuario del Pacifico B	369,29	372,99	366,18	+0,80%	41,85K	aa.aa	17:28:49
America Movil M	14,430	14,530	14,350	-0,76%	1,44M	aa.aa	17:39:00
Asur B	534,29	536,82	527,20	-0,05%	53,86K	aa.aa	17:38:37
Coca Cola Femsa L	159,97	160,91	159,52	+0,04%	33,56K	aa.aa	17:28:17
Gruma SAB de CV	335,00	335,49	330,95	+1,04%	15,03K	aa.aa	17:39:00
Cemex	11,390	11,580	11,170	+0,44%	4,02M	aa.aa	17:28:45
Alfa A	15,020	15,080	14,540	+0,87%	784,32K	aa.aa	17:28:51
Arca Continental	173,21	174,82	173,07	-0,21%	62,06K	aa.aa	17:38:45
Bimbo	55,870	56,400	55,100	+0,41%	178,15K	aa.aa	17:38:52
Financiero Banorte	135,330	135,550	131,780	+2,52%	1,45M	aa.aa	17:30:27
Fomento Economico Mexicano UBD	174,20	174,25	171,00	+1,20%	232,68K	aa.aa	17:38:59
Gmexico	99,830	99,990	98,000	+2,45%	380,29K	aa.aa	17:38:34
Grupo Carso A1	114,130	115,520	113,690	+0,04%	12,08K	aa.aa	17:36:35
Grupo Comercial Chedraui B	127,430	129,070	127,250	-0,57%	130,22K	aa.aa	17:28:42
Grupo Financiero Inbursa	44,140	44,350	43,760	+0,91%	149,5K	aa.aa	17:38:58
Kimberly-Clark de Mexico A	28,240	28,340	27,780	+1,04%	326,08K	aa.aa	17:30:27
Penoles	286,03	289,75	276,01	+3,56%	54,67K	aa.aa	17:38:33
PINFRA	176,77	178,00	176,20	+0,24%	22,98K	aa.aa	17:39:01
Wal Mart de Mexico	57,460	58,280	57,400	-0,98%	1,4M	aa.aa	17:30:29
Vipshop	13,45	13,48	13,21	+0,75%	321,28K	aa.aa	17:25:52
TAL Education	9,86	9,92	9,65	+1,13%	959,13K	aa.aa	17:58:55
Nestle India Ltd	2.163,50	2.175,00	2.145,40	+0,14%	1,65M	aa.aa	10:59:59
Buenaventura Mining ADR	12,820	12,980	12,360	+2,89%	219,5K	aa.aa	17:53:02
Tingyi Holding	9,93	10,08	9,86	+0,30%	7,82M	aa.aa	08:59:59
Huaneng Power International	4,24	4,36	4,22	-1,85%	38,95M	aa.aa	08:59:59
Agricultural Bank Of China	4,18	4,23	4,18	-0,24%	134,82M	aa.aa	08:59:59
Want Want China	4,51	4,57	4,37	+2,97%	13,43M	aa.aa	08:59:59
China Pacific Insurance	23,90	24,60	23,85	-1,85%	10,96M	aa.aa	08:59:59
China Minsheng Banking	3,18	3,20	3,17	-0,31%	38,35M	aa.aa	08:59:59
China Res. Land	22,25	22,45	21,85	0,00%	19M	aa.aa	08:59:59
China Merchants Bank H	38,50	38,85	38,20	0,00%	16,22M	aa.aa	08:59:59
Yankuang Energy HK	8,68	8,96	8,58	-2,69%	79,08M	aa.aa	08:59:59
Anhui Conch Cement	19,44	19,68	19,30	-0,41%	4,54M	aa.aa	08:59:59
China Coal	8,97	9,64	8,97	-6,37%	49,29M	aa.aa	08:59:59
Tsingtao Brewery	53,40	54,15	52,70	+0,19%	3,15M	aa.aa	08:59:59
Lenovo	9,47	9,52	9,30	+1,18%	47,3M	aa.aa	08:59:59
Alior Bank	86,64	87,64	85,30	-1,68%	666,73K	aa.aa	17:02:18
Budimex	463,00	472,60	454,20	-1,15%	74,44K	aa.aa	17:02:42
CD PROJEKT	187,30	188,70	182,85	-0,74%	805,2K	aa.aa	17:02:53
Lpp	15.750	15.910	15.650	-1,13%	15,09K	aa.aa	17:00:06
Kunlun Energy	8,040	8,160	7,940	-1,23%	11,42M	aa.aa	08:59:59
ABB India	6.923,80	7.449,70	6.890,00	-5,79%	24,87K	aa.aa	10:59:59
Jindal Stainless	719,70	746,60	716,25	-2,83%	46,31K	aa.aa	10:59:59
JSW Energy	670,10	686,50	665,00	-2,20%	81,17K	aa.aa	10:59:59
NHPC	81,38	84,48	80,97	-3,65%	1,24M	aa.aa	10:59:59
NMDC	213,35	219,30	211,50	-0,35%	475,88K	aa.aa	10:59:59
Phoenix Mills	1.591,75	1.687,45	1.578,60	-4,92%	11,46K	aa.aa	10:59:59
Tata Steel Ltd	140,85	144,50	140,05	-1,71%	1,52M	aa.aa	10:59:59
Indus Towers	337,10	348,75	335,20	-2,68%	7,05M	aa.aa	10:59:59
Balkrishna Industries Ltd	2.790,05	2.852,55	2.768,50	-1,04%	311,01K	aa.aa	10:59:59
Muthoot Finance Ltd	2.075,65	2.154,00	2.070,75	-2,86%	414,9K	aa.aa	10:59:59
Solar Industries India Ltd	9.787,60	10.320,00	9.731,00	-4,37%	63,35K	aa.aa	10:59:59
RAIADROGASIL ON NM	22,96	23,17	22,52	+1,19%	1,86M	aa.aa	17:43:46
Pegasus Hava Tasimaciligi	221,300	226,100	221,300	-0,41%	11,27M	aa.aa	16:09:57
Dallah Healthcare	152,40	158,00	152,40	-3,30%	137,31K	aa.aa	19/12
FirstRand Ltd	7.709	7.895	7.609	-0,43%	26,66M	aa.aa	15:59:59
Nedbank Group	28.463	28.642	27.950	+0,66%	2,86M	aa.aa	15:59:59
Sanlam Ltd	8.573	8.610	8.366	+0,99%	13,16M	aa.aa	15:59:59
Standard Bank Grp	22.544	22.700	22.163	+0,53%	6,35M	aa.aa	15:59:59
Shoprite Holdings	30.232	30.580	29.560	+0,88%	4,02M	aa.aa	15:59:59
Old Mutual	1.244	1.295	1.228	-2,35%	62,3M	aa.aa	15:59:59
Sasol Ltd	8.333	8.528	8.129	-0,86%	4,53M	aa.aa	15:59:59
Anglo American Platinum	59.000	59.000	56.012	+3,87%	1,36M	aa.aa	15:59:59
Naspers	422.000	443.310	422.000	-2,56%	2,2M	aa.aa	15:59:59
Gold Fields	25.715	25.731	24.767	+1,92%	4,99M	aa.aa	15:59:59
Discovery Holdings	19.583	19.798	19.234	+0,51%	3,41M	aa.aa	15:59:59
Remgro	15.414	15.572	15.128	+0,50%	2,85M	aa.aa	15:59:59
MTN Group	8.252	8.258	8.020	+0,36%	11,09M	aa.aa	15:59:59
AngloGold Ashanti ADR	43.276	43.720	42.443	+0,55%	2,51M	aa.aa	15:59:59
Woolworths Holdings	6.264	6.320	6.121	+1,84%	9,54M	aa.aa	15:59:59
Aspen Pharmacare Holdings	17.378	17.680	16.578	+5,02%	4,16M	aa.aa	15:59:59
Impala Platinum Holdings	9.327	9.505	9.027	-1,28%	6,06M	aa.aa	15:59:59
Exxaro Resources	15.897	16.200	15.708	-0,33%	2,36M	aa.aa	15:59:59
Kumba Iron Ore	32.000	32.241	31.533	-0,16%	521,02K	aa.aa	15:59:59
Bidvest Group Ltd	27.452	27.452	26.645	+2,09%	2,22M	aa.aa	15:59:59
Vodacom Group	10.079	10.126	9.838	+0,08%	3,6M	aa.aa	15:59:59
Absa	19.369	19.401	18.920	+0,65%	4,91M	aa.aa	15:59:59
Banco de Credito e Inversiones	28.375,00	28.600,00	28.249,00	-0,44%	65,82K	aa.aa	17:36:16
Empresas CMPC	1.529,10	1.546,00	1.525,30	-1,03%	389,64K	aa.aa	17:36:03
Cencosud	2.185,10	2.200,20	2.130,60	+0,23%	862,73K	aa.aa	17:37:03
Banco De Chile (SN)	112,30	112,75	112,00	-0,35%	16,03M	aa.aa	17:33:10
Empresas Copec	5.961,00	6.010,00	5.941,00	-0,65%	125,1K	aa.aa	17:34:31
ENEL Americas	88,29	88,30	87,00	+1,02%	4,66M	aa.aa	17:36:19
Falabella	3.514,00	3.579,70	3.450,00	+0,72%	28,05M	aa.aa	16:51:01
Latam Airlines	13,72	13,77	13,46	+0,15%	448,36M	aa.aa	17:37:50
Soquimich B	36.900,00	37.307,00	36.800,00	-1,47%	186,74K	aa.aa	16:51:12
Santander Chile	47,05	47,20	46,65	-0,49%	43,08M	aa.aa	17:18:20
AMMB	5,32	5,45	5,28	-1,12%	17,79M	aa.aa	09:59:59
CIMB Group	7,95	8,05	7,95	-1,12%	24,6M	aa.aa	09:59:59
RHB Bank	6,30	6,41	6,28	-1,56%	7,71M	aa.aa	09:59:59
Malayan Banking	9,96	10,08	9,96	-0,99%	16,62M	aa.aa	09:59:59
Public Bank	4,46	4,52	4,46	-0,67%	29,48M	aa.aa	09:59:59
IOI Corp	3,76	3,80	3,75	-1,05%	3,12M	aa.aa	09:59:59
Kuala Lumpur Kepong	21,50	21,66	21,24	+0,37%	1,26M	aa.aa	09:59:59
Genting	3,59	3,64	3,57	0,00%	15,31M	aa.aa	09:59:59
MISC	7,35	7,40	7,33	-0,14%	5,47M	aa.aa	09:59:59
PPB	12,14	12,14	11,74	+2,19%	2,67M	aa.aa	09:59:59
Sime Darby	2,270	2,290	2,260	-0,87%	15,09M	aa.aa	09:59:59
YTL Corp	2,580	2,790	2,580	+1,18%	120,9M	aa.aa	09:59:59
Telekom Malaysia Bhd	6,72	6,82	6,63	+1,36%	5,3M	aa.aa	09:59:59
Tenaga Nasional	13,94	13,98	13,84	0,00%	7,35M	aa.aa	09:59:59
YTL Power Int	4,140	4,300	4,050	+1,47%	73,32M	aa.aa	09:59:59
Genting Malaysia	2,13	2,15	2,11	+0,47%	17,78M	aa.aa	09:59:59
Malaysia Airport	10,50	10,66	10,24	-1,32%	10,77M	aa.aa	09:59:59
Petronas Chemicals	4,65	4,76	4,65	-1,06%	6,46M	aa.aa	09:59:59
Sunway	4,710	4,750	4,610	+1,73%	13,98M	aa.aa	09:59:59
IHH Healthcare	7,03	7,13	7,03	-1,40%	7,43M	aa.aa	09:59:59
Gamuda	4,78	4,90	4,71	+1,49%	33,07M	aa.aa	09:59:59
Petronas Dagangan	19,02	19,94	19,02	-4,23%	673,8K	aa.aa	09:59:59
Hong Leong Bank	20,00	20,14	19,94	-0,30%	1,96M	aa.aa	09:59:59
Maxis	3,57	3,62	3,55	+0,56%	4,89M	aa.aa	09:59:59
Petronas Gas	17,58	17,64	17,46	+0,46%	1,67M	aa.aa	09:59:59
Axiata	2,34	2,42	2,34	-2,90%	8,7M	aa.aa	09:59:59
CelcomDigi Bhd	3,54	3,61	3,54	-1,94%	3,61M	aa.aa	09:59:59
QL Resources	4,77	4,77	4,70	+1,06%	2,94M	aa.aa	09:59:59
Piraeus Bank derived	3,89	3,92	3,86	-1,02%	2,63M	aa.aa	16:16:04
Hellenic Telecommunications derived	14,70	14,70	14,57	-0,41%	93,74K	aa.aa	15:59:56
Mytilineos derived	33,40	33,84	33,38	-1,18%	260,33K	aa.aa	16:18:21
National Bank of Greece derived	7,840	7,910	7,720	+0,80%	4,08M	aa.aa	16:19:37
Public Power derived	11,60	11,70	11,54	-0,60%	768,3K	aa.aa	16:15:53
Kumho Petro Chemical	94.000	95.000	92.700	-0,42%	71,41K	aa.aa	07:29:59
LG Electronics	86.200	88.000	85.600	-2,16%	425,23K	aa.aa	07:29:59
Samsung Electro-Mechanics	128.700	130.000	126.100	+0,63%	497,38K	aa.aa	07:29:59
Hanwha Aerospace	305.000	309.500	303.000	-1,29%	218,54K	aa.aa	07:29:59
HMM	18.400	18.640	17.890	+2,39%	2,13M	aa.aa	07:29:59
Samsung Heavy Industries	11.180	11.390	11.090	-0,97%	4,12M	aa.aa	07:29:59
Samsung Fire Marine Insur	361.000	367.500	357.500	-2,17%	195,71K	aa.aa	07:29:59
Lotte Chemical Corp	62.600	64.700	60.300	-3,84%	156,46K	aa.aa	07:29:59
CJ Cheiljedang	260.500	269.000	255.500	-2,80%	77,54K	aa.aa	07:29:59
Hana Financial	56.800	58.400	56.500	-2,74%	1,54M	aa.aa	07:29:59
Hyundai Glovis	116.700	119.400	115.600	+0,26%	164,84K	aa.aa	07:29:59
Korea Zinc Inc	991.000	1.024.000	990.000	-7,04%	131,19K	aa.aa	07:29:59
Hyundai Mobis	244.000	250.000	244.000	-2,40%	477,06K	aa.aa	07:29:59
Hyundai Motor	210.500	211.500	206.000	-0,71%	700,75K	aa.aa	07:29:59
SK Innovation	116.300	119.500	114.100	+1,04%	244,81K	aa.aa	07:29:59
KB Financial Group	85.800	86.800	85.300	-1,27%	1,61M	aa.aa	07:29:59
Amorepacific	109.400	112.800	108.500	-0,18%	205,03K	aa.aa	07:29:59
LG Chemicals	257.500	261.500	254.000	-0,19%	278,22K	aa.aa	07:29:59
Samsung Life	98.500	99.300	97.700	0,00%	212,87K	aa.aa	07:29:59
SK Hynix Inc	168.500	174.800	167.100	-3,71%	4,4M	aa.aa	07:29:59
Samsung Electronics Co	53.000	53.100	51.900	-0,19%	24,12M	aa.aa	07:29:59
Samsung Engineering	16.990	17.200	16.860	-1,22%	628,3K	aa.aa	07:29:59
Hanwha Ocean	33.400	34.600	32.350	+3,57%	6,35M	aa.aa	07:29:59
Hanmi Pharm Co	266.500	269.000	261.000	-0,93%	35,23K	aa.aa	07:29:59
Mirae Asset Daewoo	8.050	8.400	7.980	-4,73%	1,19M	aa.aa	07:29:59
NCsoft Corp	204.500	207.000	200.000	+0,74%	67,6K	aa.aa	07:29:59
Samsung SDI	248.000	258.500	248.000	-2,36%	437,63K	aa.aa	07:29:59
Shinhan Financial Group	48.250	48.850	47.800	-1,23%	1,33M	aa.aa	07:29:59
DB Insurance	100.300	103.800	99.100	-3,65%	163,35K	aa.aa	07:29:59
Kia Corp	101.200	101.200	99.000	+0,60%	1,2M	aa.aa	07:29:59
LG Display	9.060	9.270	9.020	-2,69%	1,11M	aa.aa	07:29:59
LG Innotek Co	160.900	166.600	160.100	-3,77%	219,02K	aa.aa	07:29:59
SK Telecom	56.000	56.700	55.300	-1,75%	747,24K	aa.aa	07:29:59
S-Oil Corp	55.800	56.000	54.900	+0,54%	136,41K	aa.aa	07:29:59
LS Electric	152.400	154.900	149.100	-1,04%	150,9K	aa.aa	07:29:59
Samsung C&T	116.900	117.000	114.500	+1,04%	325,59K	aa.aa	07:29:59
KT&G Corp	107.600	109.700	106.800	-2,71%	382,78K	aa.aa	07:29:59
LG Uplus	10.890	10.930	10.730	-0,37%	1,3M	aa.aa	07:29:59
Naver Corp	210.000	213.000	208.500	+0,24%	771,63K	aa.aa	07:29:59
GS Holdings	40.350	40.350	39.900	+0,62%	155,83K	aa.aa	07:29:59
LG Corp	73.100	75.300	72.700	-2,79%	306,61K	aa.aa	07:29:59
Korean Air Lines Co	23.500	24.300	23.300	-3,29%	1,18M	aa.aa	07:29:59
SK Holdings	133.700	137.500	133.600	-2,27%	98,96K	aa.aa	07:29:59
LG Household & Healthcare	311.500	318.000	311.500	-1,58%	36,11K	aa.aa	07:29:59
Coway	67.600	70.000	66.600	-2,03%	238,07K	aa.aa	07:29:59
Kepco	20.300	20.750	20.250	-1,46%	1,46M	aa.aa	07:29:59
POSCO Holdings	259.500	265.500	258.500	-1,33%	379,75K	aa.aa	07:29:59
Yuhan	110.300	113.700	109.700	-2,48%	760,75K	aa.aa	07:29:59
Posco International	38.300	39.150	38.000	-0,26%	395,38K	aa.aa	07:29:59
SKC	105.500	112.300	105.400	-3,74%	297K	aa.aa	07:29:59
Korea Investment Holdings	72.000	74.100	71.500	-3,23%	194,22K	aa.aa	07:29:59
HD Korea Shipbuilding & Offshore Engineering	212.500	217.000	210.000	-0,93%	248,09K	aa.aa	07:29:59
Industrial Bank Of Korea	14.290	14.400	14.250	-1,18%	1,26M	aa.aa	07:29:59
Doosan Heavy Ind. & Const.	17.570	18.550	17.570	-1,57%	7,36M	aa.aa	07:29:59
NH Invest	13.650	13.910	13.650	-1,59%	782,65K	aa.aa	07:29:59
Hanmi Semicon	79.800	85.100	79.400	-6,01%	642,67K	aa.aa	07:29:59
Korea Aerospac	54.100	55.000	53.900	-0,55%	378,14K	aa.aa	07:29:59
Meritz Financi	98.400	101.200	98.400	-1,99%	388,8K	aa.aa	07:29:59
Hankook Tire	37.800	39.150	37.400	-3,45%	407,7K	aa.aa	07:29:59
Hanjinkal	73.800	74.400	73.300	-0,94%	52,13K	aa.aa	07:29:59
Autohome ADR	26,68	26,83	25,51	+2,40%	165K	aa.aa	17:58:48
Geely Automobile	15,32	15,66	15,30	-1,03%	47,44M	aa.aa	08:59:59
Guangdong Investment	6,36	6,44	6,32	-0,63%	54,42M	aa.aa	08:59:59
Orient Overseas Int	101,40	105,70	100,60	-0,88%	2,92M	aa.aa	08:59:59
Beijing Enterprises Holdings	25,70	25,85	25,35	+0,59%	3,17M	aa.aa	08:59:59
Fosun International	4,55	4,66	4,54	-1,94%	3,31M	aa.aa	08:59:59
China Longyuan Power	6,77	6,94	6,74	-1,17%	28,7M	aa.aa	08:59:59
Longfor Properties	10,08	10,30	9,93	-0,20%	21,09M	aa.aa	08:59:59
China Taiping Insurance	11,64	11,86	11,60	-1,19%	4,91M	aa.aa	08:59:59
China Citic Bank	4,99	5,02	4,94	+0,40%	34,54M	aa.aa	08:59:59
Shandong Weigao Medical Polymer	4,52	4,76	4,47	-0,22%	7,51M	aa.aa	08:59:59
Sinopharm Group Co	21,45	21,60	21,30	-0,23%	5,87M	aa.aa	08:59:59
Sino Biopharmaceutical	3,21	3,24	3,19	-0,62%	30,38M	aa.aa	08:59:59
China Resources Gas	29,75	30,25	29,65	-0,50%	2,21M	aa.aa	08:59:59
New China Life Insurance	23,30	23,75	23,15	-1,06%	10,9M	aa.aa	08:59:59
People’s Insurance Group China	3,69	3,76	3,66	-1,34%	64,06M	aa.aa	08:59:59
Chow Tai Fook Jewellery Group	6,61	6,75	6,58	+0,15%	13,82M	aa.aa	08:59:59
AAC Technologies	37,00	37,95	36,70	-1,46%	3,96M	aa.aa	08:59:59
Shenzhou Int	60,45	61,45	59,35	+1,26%	5,43M	aa.aa	08:59:59
Great Wall Motor	13,92	14,04	13,64	-0,29%	10,85M	aa.aa	08:59:59
Weichai Power Co	11,34	11,44	11,08	+1,80%	11,86M	aa.aa	08:59:59
ENN Energy	54,50	55,15	53,85	+0,46%	2,56M	aa.aa	08:59:59
China Oilfield Services	6,56	6,65	6,56	-0,61%	3,28M	aa.aa	08:59:59
GCL-Poly Energy	1,100	1,140	1,080	-2,65%	580,56M	aa.aa	08:59:59
CITIC Securities	21,50	21,90	21,40	-0,69%	12,37M	aa.aa	08:59:59
Haitong Securities	6,83	6,90	6,82	-1,16%	9,15M	aa.aa	08:59:59
Zhejiang Expressway	5,38	5,43	5,35	-0,19%	5,9M	aa.aa	08:59:59
Zhongsheng	14,84	15,20	14,72	-0,27%	4,3M	aa.aa	08:59:59
CRRC Corp	4,59	4,70	4,59	-2,55%	23,68M	aa.aa	08:59:59
Li Ning Co Ltd	16,74	17,02	16,54	+0,24%	11,74M	aa.aa	08:59:59
China State Construction Int	11,90	11,98	11,76	-0,34%	4,48M	aa.aa	08:59:59
Sinotruk Hong Kong	22,30	22,75	22,00	-1,33%	4,18M	aa.aa	08:59:59
Bosideng Int Holdings	4,090	4,200	4,070	-0,24%	29,53M	aa.aa	08:59:59
Reinet Invest	44.200	44.849	43.947	-0,91%	1,47M	aa.aa	15:59:59
Harmony Gold Mining Company	15.772	15.772	15.365	+1,19%	4,18M	aa.aa	15:59:59
Capitec Bank	317.639	325.560	314.751	-0,29%	856,14K	aa.aa	15:59:59
Clicks	38.583	38.654	37.750	+1,51%	1,61M	aa.aa	15:59:59
OUTsurance	6.807	6.940	6.738	-1,48%	39,24M	aa.aa	15:59:59
Sibanye Stillwater	1.685	1.695	1.616	+2,74%	26,52M	aa.aa	15:59:59
BBSEGURIDADE ON NM	36,22	37,35	36,00	-2,97%	2,5M	aa.aa	17:43:14
Komercni Banka	848,00	849,50	840,00	-0,18%	134,85K	aa.aa	16:19:15
CEZ as	959,50	965,00	946,50	+0,95%	389,21K	aa.aa	16:23:50
Hyundai-Rotem	48.350	49.100	47.800	-0,62%	649,89K	aa.aa	07:29:59
Jiangsu Expressway	8,36	8,38	8,28	+0,97%	9,1M	aa.aa	08:59:59
Kingdee Int Software	9,03	9,28	9,00	-0,66%	18,56M	aa.aa	08:59:59
BYD Electronic Int	39,15	39,95	38,55	0,00%	7,14M	aa.aa	08:59:59
Beijing Enterprises Water	2,38	2,41	2,32	+1,28%	23,89M	aa.aa	08:59:59
China Communications Services	4,36	4,41	4,31	0,00%	12,09M	aa.aa	08:59:59
CSPC Pharma	4,81	4,85	4,75	+0,63%	95,38M	aa.aa	08:59:59
MMG Ltd	2,450	2,530	2,450	-3,54%	37,03M	aa.aa	08:59:59
Zhaojin Mining Industry	10,28	10,48	10,20	-1,91%	22,49M	aa.aa	08:59:59
Haitian Int	19,88	20,90	19,72	-1,34%	1,91M	aa.aa	08:59:59
ANTA Sports Products	80,40	81,15	79,65	+1,77%	8,61M	aa.aa	08:59:59
AviChina	3,65	3,69	3,62	+0,27%	11,64M	aa.aa	08:59:59
China Power Int Develop	3,020	3,090	2,980	-1,63%	62,62M	aa.aa	08:59:59
Shanghai Pharma Holding	12,94	13,08	12,92	-1,07%	2,5M	aa.aa	08:59:59
Far East Horizon	5,43	5,50	5,42	-1,27%	4,38M	aa.aa	08:59:59
Kingsoft Corp Ltd	34,00	34,65	33,75	-1,73%	6,6M	aa.aa	08:59:59
Zhuzhou CRRC	30,75	31,60	30,60	+0,33%	5,83M	aa.aa	08:59:59
CMOC	5,31	5,49	5,30	-3,28%	26,44M	aa.aa	08:59:59
PI Industries	3.813,75	3.904,35	3.801,00	-1,55%	395,75K	aa.aa	10:59:59
China Shenhua Energy H	32,050	33,200	31,850	-3,46%	33,13M	aa.aa	08:59:59
Bank of China H	3,790	3,830	3,790	-0,26%	280,58M	aa.aa	08:59:59
Shanghai Baosight Software B	1,589	1,648	1,589	-3,06%	2,06M	aa.aa	07:59:59
Inner Mongolia Yitai Coal	1,944	2,060	1,937	-5,35%	8,56M	aa.aa	07:59:59
Alamtri Resources Indonesia Tbk PT	2.550	2.580	2.510	+0,39%	65,18M	aa.aa	10:39:59
Astra International	4.870	4.900	4.850	-0,20%	44,85M	aa.aa	10:39:59
Bank Negar	4.260	4.360	4.260	-1,16%	83,87M	aa.aa	10:39:59
Bank Mandiri Persero	5.675	5.750	5.625	0,00%	148,57M	aa.aa	10:39:59
Bank Rakyat Persero	4.060	4.120	4.050	-0,73%	252,69M	aa.aa	10:39:59
Barito Pacific	820	850	815	-1,20%	78,11M	aa.aa	10:39:59
Bank Central Asia	9.650	9.750	9.625	-0,26%	91,58M	aa.aa	10:39:59
Chandra Asri Petro	7.300	7.400	7.200	-0,34%	10,76M	aa.aa	10:39:59
Charoen Pokphand Indonesia	4.660	4.720	4.620	+1,30%	21,42M	aa.aa	10:39:59
Indah Kiat Pulp & Paper	6.600	6.800	6.600	-2,22%	5,6M	aa.aa	10:39:59
Indofood Cbp	11.250	11.400	11.050	+0,45%	3,81M	aa.aa	10:39:59
Indofood	7.625	7.750	7.600	-0,33%	14,59M	aa.aa	10:39:59
Kalbe Farma	1.275	1.325	1.245	-3,41%	116,32M	aa.aa	10:39:59
Sumber Alfaria Trijaya	2.780	2.850	2.770	-1,07%	32,58M	aa.aa	10:39:59
Telkom Indonesia	2.550	2.570	2.520	+0,79%	110,31M	aa.aa	10:39:59
Unilever Indonesia	1.750	1.785	1.750	-1,13%	16,05M	aa.aa	10:39:59
United Tractors	25.675	26.375	25.150	-2,38%	7,27M	aa.aa	10:39:59
Tencent Holdings	426,40	429,80	414,20	+2,70%	44,83M	aa.aa	08:59:59
KLABIN S/A UNT N2	23,04	23,23	22,91	-0,95%	1,71M	aa.aa	17:44:05
BanColombia	37.700,0	38.000,0	37.700,0	+0,53%	70,34K	aa.aa	19/12
Interconnection Electric	16.240,0	16.560,0	16.100,0	-0,37%	736,2K	aa.aa	19/12
Bancolombia Pf	35.200,0	35.400,0	35.000,0	+1,15%	816,46K	aa.aa	19/12
Ayala	593,50	607,00	590,00	-0,08%	341,99K	aa.aa	07:58:59
Ayala Land	24,800	25,550	24,500	-0,40%	26,71M	aa.aa	07:58:59
BDO Unibank	144,60	148,00	144,60	-2,30%	4,28M	aa.aa	07:58:59
Bank of the Philippine Islands	121,50	124,10	121,10	-0,41%	4,99M	aa.aa	07:58:59
International Container	390,000	391,600	383,200	+1,30%	2,82M	aa.aa	07:58:59
Jollibee Foods	256,40	263,00	256,40	+0,16%	493,6K	aa.aa	07:58:59
JG Summit	21,000	21,050	19,980	+6,49%	4,73M	aa.aa	07:58:59
Metropolitan Bank	73,10	74,60	73,10	-0,27%	2,08M	aa.aa	07:58:59
Manila Electric	452,00	476,60	452,00	-2,71%	316,47K	aa.aa	07:58:59
SM Investments	883,00	888,00	876,00	+0,68%	399,96K	aa.aa	07:58:59
SM Prime	24,800	25,450	24,500	-0,40%	11,13M	aa.aa	07:58:59
PLDT	1.252,00	1.287,00	1.252,00	-1,42%	153,03K	aa.aa	07:58:59
Universal Robina	74,90	76,75	74,55	-1,32%	1,97M	aa.aa	07:58:59
Advanced Info	274,00	276,00	268,00	0,00%	8,41M	aa.aa	11:49:59
Airports of Thailand	58,25	58,75	56,75	-0,85%	37,23M	aa.aa	11:49:59
Bangkok Dusit Medical	23,50	23,80	23,30	+0,86%	159,09M	aa.aa	11:49:59
Bumrungrad Hospital	193,50	195,00	189,00	+1,31%	5,14M	aa.aa	11:49:59
Central Pattana	54,50	55,25	54,00	-0,46%	9,46M	aa.aa	11:49:59
Charoen Pokphand	22,60	22,80	22,00	+2,26%	33,52M	aa.aa	11:49:59
CP All PCL	53,50	54,50	53,00	-1,83%	69,77M	aa.aa	11:49:59
Delta Electronics Thailand	149,50	153,00	148,50	-0,33%	21,53M	aa.aa	11:49:59
Home Product Center	9,25	9,40	8,75	+3,93%	75,41M	aa.aa	11:49:59
Intouch Holdings	94,25	94,75	92,75	0,00%	15,07M	aa.aa	11:49:59
Kasikornbank	152,50	153,00	151,50	-0,97%	8,41M	aa.aa	11:49:59
Krung Thai Bank	20,40	21,00	20,40	-3,32%	57,08M	aa.aa	11:49:59
Krungthai Card	47,00	48,00	46,50	-1,57%	5,24M	aa.aa	11:49:59
Minor Intl	25,50	26,25	25,25	-1,92%	17,11M	aa.aa	11:49:59
PTT PCL	31,00	31,75	30,50	-2,36%	78,56M	aa.aa	11:49:59
PTT Exploration	117,50	120,50	117,00	-1,26%	10,4M	aa.aa	11:49:59
PTT Global Chemical	22,60	23,60	22,40	-3,83%	32,05M	aa.aa	11:49:59
Siam Cement	163,50	166,50	163,50	-1,80%	4,95M	aa.aa	11:49:59
Thai Oil	27,25	32,00	25,25	-22,14%	114,09M	aa.aa	11:49:59
TMBThanachart Bank	1,800	1,820	1,780	-0,55%	252,61M	aa.aa	11:49:59
True Corp	10,60	10,80	10,30	0,00%	121,61M	aa.aa	11:49:59
TCC Holdings	31,85	32,30	31,85	-1,09%	19,45M	aa.aa	06:00:00
Asia Cement Corp	41,45	41,90	41,30	-0,24%	22,03M	aa.aa	06:00:00
Uni-President	81,00	82,50	81,00	-2,06%	15,75M	aa.aa	06:00:00
Formosa Plastics	36,70	38,20	36,60	-4,05%	30,57M	aa.aa	06:00:00
Nan Ya Plastics	31,05	32,90	31,05	-5,62%	34,36M	aa.aa	06:00:00
FCFC	28,75	30,00	28,75	-4,64%	26,81M	aa.aa	06:00:00
FENC	32,05	33,05	31,75	-3,46%	81,49M	aa.aa	06:00:00
Eclat Textile	501,00	504,00	495,00	+0,70%	540,78K	aa.aa	06:00:00
Fortune Electric	544,00	556,00	542,00	-0,18%	3,16M	aa.aa	06:00:00
Airtac	788,00	826,00	785,00	-4,83%	3,52M	aa.aa	06:00:00
Walsin Lihwa	24,40	25,15	23,95	-2,59%	59,69M	aa.aa	06:00:00
China Steel	19,90	19,95	19,80	-0,25%	29,6M	aa.aa	06:00:00
Cheng Shin Rubber	49,55	50,00	49,00	-1,10%	7,14M	aa.aa	06:00:00
Hotai Motor	594,00	599,00	592,00	-1,16%	529,64K	aa.aa	06:00:00
Lite-On Tech	99,50	101,00	99,50	-0,50%	8,41M	aa.aa	06:00:00
UMC Corp	42,35	43,00	42,15	-1,51%	67,82M	aa.aa	06:00:00
Delta Electronics	412,00	417,50	407,00	-1,08%	8,42M	aa.aa	06:00:00
Hon Hai Precision	181,00	184,00	180,00	0,00%	56,03M	aa.aa	06:00:00
Compal	37,40	37,90	36,80	+0,94%	20,21M	aa.aa	06:00:00
Yageo	525,00	532,00	525,00	-0,19%	1,43M	aa.aa	06:00:00
Taiwan Semicon	1.035,00	1.060,00	1.035,00	-3,27%	54,19M	aa.aa	06:00:00
Accton	757,00	787,00	740,00	+2,02%	10,81M	aa.aa	06:00:00
Synnex	70,90	71,80	70,60	+0,42%	8,36M	aa.aa	06:00:00
Acer	37,20	37,65	36,90	+0,13%	13,25M	aa.aa	06:00:00
Inventec	49,45	50,50	49,45	-1,49%	27,89M	aa.aa	06:00:00
Asustek	600,00	605,00	596,00	-0,33%	3,78M	aa.aa	06:00:00
Gigabyte Tech	271,00	273,00	268,50	-0,37%	3,5M	aa.aa	06:00:00
MSI	178,50	179,00	176,00	+0,56%	3,07M	aa.aa	06:00:00
Realtek	529,00	545,00	529,00	-1,12%	3,11M	aa.aa	06:00:00
QCI	277,50	279,00	273,00	+1,09%	16,71M	aa.aa	06:00:00
ACL	339,00	351,50	339,00	-3,83%	1,71M	aa.aa	06:00:00
AUO	14,40	14,90	14,40	-3,36%	40,04M	aa.aa	06:00:00
CHT	123,00	124,00	123,00	-0,40%	9,23M	aa.aa	06:00:00
MediaTek	1.390,00	1.425,00	1.390,00	-2,11%	5,67M	aa.aa	06:00:00
Catcher Tech	180,00	182,50	179,50	-0,28%	5,69M	aa.aa	06:00:00
EMC Taiwan	230,50	233,50	228,50	+0,44%	29,05M	aa.aa	06:00:00
YMTC	79,70	80,40	78,30	+1,92%	129,58M	aa.aa	06:00:00
China Airlines	25,90	26,30	25,80	-0,77%	24,27M	aa.aa	06:00:00
Wan Hai	82,30	82,30	80,70	+1,86%	10,87M	aa.aa	06:00:00
Eva Airways	44,60	45,00	44,00	+0,11%	89,92M	aa.aa	06:00:00
Chang Hwa Bank	17,65	17,70	17,55	+0,28%	28,21M	aa.aa	06:00:00
TBB	14,70	14,85	14,70	-1,01%	15,93M	aa.aa	06:00:00
HNFHC	25,55	25,95	25,50	-0,58%	127,81M	aa.aa	06:00:00
Fubon Financial	90,40	91,10	89,90	-0,55%	22,87M	aa.aa	06:00:00
Cathay Holdings	67,30	67,70	66,90	-0,59%	27,02M	aa.aa	06:00:00
KGI Financial Holding	17,25	17,45	17,20	-1,43%	80,64M	aa.aa	06:00:00
E.S.F.H	26,85	27,10	26,80	-0,56%	44,51M	aa.aa	06:00:00
Yuanta Group	33,60	34,40	33,60	-3,59%	103,36M	aa.aa	06:00:00
Mega FHC	38,60	38,80	38,35	-0,13%	52,62M	aa.aa	06:00:00
TSFHC	17,10	17,25	17,10	-1,16%	87,33M	aa.aa	06:00:00
SKFH	11,60	11,75	11,60	-1,28%	42,79M	aa.aa	06:00:00
SinoPac Holdings	23,00	23,10	22,85	-0,65%	49,7M	aa.aa	06:00:00
CTBC	38,50	38,90	38,30	-2,28%	101,73M	aa.aa	06:00:00
FFHC	27,00	27,25	26,95	-0,92%	49,19M	aa.aa	06:00:00
PCSC	262,00	264,50	262,00	-1,32%	5,6M	aa.aa	06:00:00
LARGAN	2.515,00	2.575,00	2.510,00	-1,37%	1,01M	aa.aa	06:00:00
AVC	634,00	640,00	621,00	+0,16%	9,3M	aa.aa	06:00:00
Novatek Micro	486,50	497,50	486,50	+0,31%	5,42M	aa.aa	06:00:00
Unimicron Tech	141,00	144,00	140,50	-0,35%	9,44M	aa.aa	06:00:00
TWM	113,00	115,50	113,00	-2,59%	12,59M	aa.aa	06:00:00
Wistron	106,00	108,00	106,00	-0,47%	23,68M	aa.aa	06:00:00
GUC Corp	1.350,00	1.410,00	1.335,00	-2,88%	3,48M	aa.aa	06:00:00
Innolux	14,30	14,95	14,30	-4,03%	86,95M	aa.aa	06:00:00
Jentech	1.425,00	1.430,00	1.390,00	-0,70%	738,66K	aa.aa	06:00:00
WPG Holdings	66,00	67,80	66,00	-2,94%	11,09M	aa.aa	06:00:00
Far EasTone	89,50	90,40	88,80	-1,54%	8,68M	aa.aa	06:00:00
Pegatron	90,30	91,60	90,00	-0,99%	10,71M	aa.aa	06:00:00
ZDT	123,00	126,00	122,00	-1,20%	8,48M	aa.aa	06:00:00
Chailease	111,00	113,50	111,00	-0,89%	13,42M	aa.aa	06:00:00
TCFHC	24,30	24,60	24,30	-1,62%	76,21M	aa.aa	06:00:00
Voltronic	1.865,00	1.895,00	1.855,00	-0,80%	195,76K	aa.aa	06:00:00
Silergy	398,00	410,50	398,00	-1,24%	2,37M	aa.aa	06:00:00
Pou Chen	38,70	40,00	38,70	-3,37%	20,71M	aa.aa	06:00:00
Feng Tay	132,00	138,50	131,00	-6,05%	2,72M	aa.aa	06:00:00
Ruentex	42,20	43,30	42,15	-1,52%	5,91M	aa.aa	06:00:00
Fibra Uno Administracion SA de CV	20,68	20,92	20,45	-0,67%	235,29K	aa.aa	17:28:42
Abu Dhabi Islamic Bank PJSC	13,820	13,860	13,500	+1,62%	2,02M	aa.aa	19/12
Abu Dhabi Commercial Bank PJSC	10,00	10,26	9,97	-2,53%	2,75M	aa.aa	19/12
Aldar Properties	7,580	7,650	7,560	-0,26%	6,14M	aa.aa	19/12
Emirates Telecommunications	16,10	16,34	16,10	-1,23%	2,31M	aa.aa	19/12
First Abu Dhabi Bank	13,30	13,34	13,10	+0,61%	3,39M	aa.aa	19/12
Saudi National Bank	33,00	33,35	33,00	-1,35%	7,83M	aa.aa	19/12
TravelSky Technology	10,48	10,60	10,36	-0,38%	4,09M	aa.aa	08:59:59
Xinyi Solar	2,99	3,10	2,99	-2,61%	104,51M	aa.aa	08:59:59
China Hongqiao	11,58	11,78	11,44	0,00%	41,91M	aa.aa	08:59:59
China Vanke Co	5,59	5,70	5,46	-1,41%	76,93M	aa.aa	08:59:59
Sunny Optical Tech	71,65	72,20	69,60	+1,27%	12,38M	aa.aa	08:59:59
China Everbright Bank	2,80	2,82	2,78	+0,36%	18,95M	aa.aa	08:59:59
China Galaxy Securities	7,05	7,18	6,98	0,00%	23,15M	aa.aa	08:59:59
Nanya Tech	30,40	31,40	30,40	-4,55%	17,87M	aa.aa	06:00:00
Mesaieed Petrochemical Holding	1,526	1,537	1,526	-0,65%	6,23M	aa.aa	17/12
Alibaba Health Information Tech	3,41	3,48	3,40	-0,58%	33,64M	aa.aa	08:59:59
Hua Hong Semiconductor Ltd	21,45	22,15	20,60	+4,63%	47,23M	aa.aa	08:59:59
CGN Power Co Ltd	2,780	2,830	2,730	-1,42%	120,39M	aa.aa	08:59:59
Astral Ltd	1.734,60	1.795,65	1.727,75	-2,68%	292,73K	aa.aa	10:59:59
Samsung SDS Co Ltd	134.000	134.000	130.100	+1,52%	295,69K	aa.aa	07:29:59
Fuyao Glass Industry Group	54,50	55,50	54,10	-0,73%	1,83M	aa.aa	08:59:59
Inari Amertron	3,030	3,100	3,030	-1,94%	6,82M	aa.aa	09:59:59
Nestle	97,00	97,70	96,08	0,00%	153,2K	aa.aa	09:59:59
Alchip Tech	3.235,00	3.370,00	3.210,00	-3,29%	3,38M	aa.aa	06:00:00
APL Apollo Tubes Ltd	1.559,50	1.596,65	1.551,80	-1,49%	5,71K	aa.aa	10:59:59
Hyundai Motor Co Pref	155.000	157.700	155.000	-0,90%	69,83K	aa.aa	07:29:59
Samsung Electronics Co Pref	43.050	44.200	43.000	-2,71%	2,42M	aa.aa	07:29:59
Press Metal Bhd	4,71	4,81	4,70	-1,67%	7,68M	aa.aa	09:59:59
Merdeka Copper Gold TBK PT	1.595	1.640	1.565	-1,24%	114,62M	aa.aa	10:39:59
Huatai Securities Co Ltd	12,88	13,10	12,88	-1,08%	5,69M	aa.aa	08:59:59
IDFC First Bank	61,68	65,33	61,20	-5,21%	40,78M	aa.aa	10:59:59
China International Capital Corp Lt	13,10	13,36	13,10	-0,30%	11,68M	aa.aa	08:59:59
InterGlobe Aviation Ltd	4.395,60	4.488,00	4.193,35	-0,87%	876,33K	aa.aa	10:59:59
Nien Made Enterprise Co Ltd	372,50	388,00	372,50	-3,50%	1,18M	aa.aa	06:00:00
Alkem Laboratories Ltd	5.431,85	5.554,95	5.404,90	-1,19%	2,01K	aa.aa	10:59:59
Enel Chile	56,58	56,90	56,12	-0,74%	10,79M	aa.aa	17:32:51
Energisa	37,78	38,09	37,70	-0,58%	558,5K	aa.aa	17:40:15
Moneta Money Bank	124,20	126,00	124,00	-1,27%	2,29M	aa.aa	16:15:38
POSCO Future M	145.800	153.500	145.100	-3,76%	319,84K	aa.aa	07:29:59
Posco ICT	19.510	20.100	19.290	-2,69%	464,64K	aa.aa	07:29:59
HLB	69.600	72.700	68.900	-0,85%	734,77K	aa.aa	07:29:59
Kakao	40.800	41.500	40.350	-0,97%	1,95M	aa.aa	07:29:59
L&F	90.700	98.800	90.500	-4,22%	205,51K	aa.aa	07:29:59
Celltrion	192.500	193.000	189.600	+0,05%	408,93K	aa.aa	07:29:59
Ecopro	63.700	67.200	63.100	-4,07%	841,29K	aa.aa	07:29:59
Alteogen	277.000	290.000	274.000	-3,32%	756,95K	aa.aa	07:29:59
Bid Corp	44.054	44.054	42.841	+1,97%	2,15M	aa.aa	15:59:59
LTIMindtree	5.820,85	6.291,40	5.801,00	-6,44%	45,77K	aa.aa	10:59:59
Bangkok Expressway Metro	6,85	7,10	6,85	-3,52%	134,27M	aa.aa	11:49:59
Yadea Group	13,400	13,700	13,360	-1,33%	4,59M	aa.aa	08:59:59
Boc Aviation	59,60	60,45	59,55	-1,00%	623,07K	aa.aa	08:59:59
Hisense Home	24,10	24,30	23,90	+0,42%	2,09M	aa.aa	08:59:59
Genscript Biotech Corp	9,74	10,00	9,54	-0,51%	23,93M	aa.aa	08:59:59
Postal Savings Bank	4,52	4,57	4,52	-0,22%	58,97M	aa.aa	08:59:59
C&D Intl Investment	12,36	12,52	12,06	+0,32%	2,87M	aa.aa	08:59:59
ICICI Prudential Life Insurance	653,60	667,60	650,05	-0,89%	9,07K	aa.aa	10:59:59
Hyundai Motor Co	150.800	152.900	150.500	-1,11%	69,24K	aa.aa	07:29:59
LG Chem	162.500	164.300	160.700	+0,99%	24,86K	aa.aa	07:29:59
Yum China Holdings	48,32	48,80	47,87	-1,34%	740,68K	aa.aa	17:59:01
China Resources Pharma	5,43	5,50	5,41	-0,55%	9,3M	aa.aa	08:59:59
Taiwan High Speed Rail	27,50	27,80	27,50	-0,54%	5,71M	aa.aa	06:00:00
Varun Beverages	612,20	632,85	608,75	-2,55%	174,13K	aa.aa	10:59:59
Samsung Biologics	939.000	948.000	908.000	-1,98%	100,25K	aa.aa	07:29:59
Doosan Bobcat Inc	47.200	47.950	46.350	+1,07%	1,06M	aa.aa	07:29:59
Prologis Property Mexico	58,890	60,390	58,520	-2,16%	252,59K	aa.aa	17:39:06
BSE	5.542,85	5.837,95	5.512,25	-4,29%	1,62M	aa.aa	10:59:59
Banco BTG	28,38	28,57	28,06	+0,38%	2,73M	aa.aa	17:43:45
Avenue Supermarts	3.408,30	3.519,95	3.399,00	-2,57%	914,45K	aa.aa	10:59:59
Dino Polska	395,60	400,00	387,60	-0,65%	229,82K	aa.aa	17:00:32
Hyundai Heavy Industries	79.000	81.400	78.700	-0,13%	161,04K	aa.aa	07:29:59
Hyundai Electric & Energy	366.000	373.000	362.000	-1,08%	147,94K	aa.aa	07:29:59
Netmarble Games	52.900	54.500	52.900	-1,31%	98,22K	aa.aa	07:29:59
Intl Games System	982,00	995,00	982,00	-1,70%	2,04K	aa.aa	06:00:00
eMemory Tech	3.350,00	3.470,00	3.325,00	-2,05%	628	aa.aa	06:00:00
Vanguard Intl Semiconductor	97,30	99,00	96,00	+0,83%	13,2K	aa.aa	06:00:00
Shanghai Commercial	40,15	41,30	39,25	+1,26%	66,01M	aa.aa	06:00:00
PharmaEssentia	566,00	575,00	566,00	-1,05%	887,31K	aa.aa	06:00:00
GlobalWafers	369,00	385,00	369,00	-3,15%	3,91K	aa.aa	06:00:00
E Ink	267,00	274,00	267,00	-2,55%	3,39K	aa.aa	06:00:00
AU Small Finance Bank	536,80	557,40	534,00	-2,18%	66,23K	aa.aa	10:59:59
Anhui Gujing Distillery	111,80	113,38	111,12	-0,15%	93,24K	aa.aa	08:44:59
NEPI Rockcastle	14.000	14.432	13.869	0,00%	4,46M	aa.aa	15:59:59
Orion	103.500	105.900	103.300	-1,71%	124,59K	aa.aa	07:29:59
Dixon Tech	17.944,65	18.509,85	17.774,95	-2,52%	27,13K	aa.aa	10:59:59
ICICI Lombard	1.894,20	1.924,95	1.887,60	-0,08%	11,01K	aa.aa	10:59:59
SBI Life Insurance	1.402,55	1.414,55	1.391,50	-0,21%	62,22K	aa.aa	10:59:59
Pepkor	2.978	2.984	2.923	+1,47%	24,99M	aa.aa	15:59:59
China Literature	27,30	28,05	27,30	-0,55%	3,72M	aa.aa	08:59:59
HDFC Life	623,95	626,80	618,20	+0,05%	78,13K	aa.aa	10:59:59
Suzano Papel Celulose	59,32	60,05	59,27	-2,27%	2,65M	aa.aa	17:06:26
SD Guthrie Bhd	4,82	4,95	4,82	-1,83%	5,88M	aa.aa	09:59:59
Tube Invest India	3.612,80	3.827,30	3.593,20	-4,72%	10,8K	aa.aa	10:59:59
Wiwynn	2.640,00	2.720,00	2.620,00	-1,12%	3,56M	aa.aa	06:00:00
Gulf Energy	59,25	59,50	57,75	+0,85%	23,64M	aa.aa	11:49:59
Vibra Energia	18,60	18,76	18,30	+1,36%	4,88M	aa.aa	17:44:04
National Oil	3,44	3,44	3,39	+0,58%	3,08M	aa.aa	19/12
Hindustan Aeronautics	4.190,20	4.420,00	4.175,00	-4,44%	1,6M	aa.aa	10:59:59
Hapvida	2,42	2,47	2,23	+5,68%	69,61M	aa.aa	17:37:35
Xiaomi	31,65	32,10	30,70	+2,76%	204,41M	aa.aa	08:59:59
ASE Industrial	157,50	161,50	157,50	-2,17%	23,52M	aa.aa	06:00:00
Adani Green Energy	1.033,50	1.118,95	1.016,00	-3,74%	626,4K	aa.aa	10:59:59
PDD Holdings DRC	99,65	100,30	97,36	-1,34%	5,19M	aa.aa	17:58:04
HDFC Asset Management	4.262,80	4.435,35	4.214,30	-2,99%	418,7K	aa.aa	10:59:59
China Tower	1,120	1,140	1,110	-0,88%	270,84M	aa.aa	08:59:59
Beigene	104,70	105,80	103,10	-1,04%	2,05M	aa.aa	08:59:59
Meituan	158,60	161,20	157,30	+0,13%	34,09M	aa.aa	08:59:59
Shandong Gold	12,64	12,90	12,54	-2,32%	8,39M	aa.aa	08:59:59
Haidilao Intl	17,02	17,60	16,92	-0,58%	11,9M	aa.aa	08:59:59
StoneCo	8,28	8,29	7,89	+3,44%	2,27M	aa.aa	17:59:02
Tencent Music Entertainment Group	11,93	12,03	11,65	+1,19%	1,01M	aa.aa	17:20:22
Innovent Biologics	35,20	36,15	35,10	-2,22%	8,29M	aa.aa	08:59:59
Qifu Tech DRC	39,26	39,40	37,18	+3,55%	381,42K	aa.aa	17:59:11
Tongcheng-Elong	19,48	20,10	19,32	-2,11%	7,26M	aa.aa	08:59:59
WuXi AppTec H	55,10	55,55	54,40	+0,36%	3,01M	aa.aa	08:59:59
Rail Vikas Nigam	433,25	453,60	430,05	-3,39%	2,98M	aa.aa	10:59:59
EcoPro BM	114.100	120.400	113.200	-3,79%	623,88K	aa.aa	07:29:59
Polycab India	7.180,70	7.590,40	7.151,00	-4,10%	5,99K	aa.aa	10:59:59
Woori Financial	15.580	15.580	15.300	+0,58%	6,18M	aa.aa	07:29:59
Hansoh Pharmaceutical Group	17,94	18,70	17,84	-2,18%	3,88M	aa.aa	08:59:59
Indian Railway Catering	784,25	812,70	781,00	-2,64%	1,39M	aa.aa	10:59:59
Saudi Aramco	29,00	29,00	28,20	+1,93%	101,33M	aa.aa	19/12
China Feihe	5,50	5,70	5,47	-3,00%	26,01M	aa.aa	08:59:59
Alibaba	80,10	82,25	79,35	-3,44%	132,89M	aa.aa	08:59:59
Xp	12,09	12,24	12,01	-0,08%	2,07M	aa.aa	17:52:31
Central Retail	34,25	34,75	33,25	+0,74%	21,92M	aa.aa	11:49:59
SBI Cards	687,00	708,15	685,10	-2,33%	608,96K	aa.aa	10:59:59
Dr Sulaiman	298,60	302,00	293,00	+0,54%	969K	aa.aa	19/12
Akeso	60,85	62,80	59,95	-2,33%	9,22M	aa.aa	08:59:59
Legend Bio	34,42	34,89	33,76	+1,18%	673,22K	aa.aa	17:53:42
NetEase	142,90	144,20	142,40	-0,63%	4,28M	aa.aa	08:59:59
JD	137,40	141,50	137,40	-3,03%	23,02M	aa.aa	08:59:59
Smoore Intl	10,38	10,70	10,38	-0,76%	13,76M	aa.aa	08:59:59
Sk Biopharma	102.100	103.600	99.700	-1,45%	179,55K	aa.aa	07:29:59
Ke Hldg	18,49	18,55	17,90	+1,23%	2,09M	aa.aa	17:58:53
Nongfu Spring	34,50	35,25	34,45	-1,15%	6M	aa.aa	08:59:59
Max Healthcare Institute	1.165,20	1.200,00	1.159,75	-1,31%	3,69M	aa.aa	10:59:59
Zto Express	153,20	155,90	152,70	-0,71%	1,09M	aa.aa	08:59:59
Allegro	27,89	27,89	27,31	-0,36%	3,3M	aa.aa	17:04:43
HYBE	196.700	204.000	196.000	-3,58%	175,42K	aa.aa	07:29:59
New Oriental Edu	46,75	47,30	46,60	+0,32%	2,8M	aa.aa	08:59:59
Mr D I Y	1,82	1,82	1,78	+0,55%	7,42M	aa.aa	09:59:59
China Resources Mixc	28,25	28,70	28,15	-0,35%	1,31M	aa.aa	08:59:59
Jd Health	28,20	28,55	27,95	+0,53%	5,11M	aa.aa	08:59:59
Rede D’Or	26,74	26,92	26,02	+1,33%	2,41M	aa.aa	17:43:56
WuXi Biologics	17,02	17,32	16,82	+0,35%	28,67M	aa.aa	08:59:59
Pop Mart Intl	94,35	96,45	93,95	-0,42%	4,61M	aa.aa	08:59:59
Haier Smart Home Co	26,80	27,05	26,70	-1,11%	6,28M	aa.aa	08:59:59
Kuaishou Technology	42,75	45,35	42,65	-5,42%	84,37M	aa.aa	08:59:59
China Ruyi Holdings	2,50	2,57	2,47	-1,57%	48,6M	aa.aa	08:59:59
PTT Oil and Retail Business PCL	13,10	13,10	12,90	0,00%	12,02M	aa.aa	11:49:59
Baidu	81,95	82,90	81,25	-2,56%	16,24M	aa.aa	08:59:59
Kalyan Jewellers India	719,20	747,85	715,35	-3,13%	3,32M	aa.aa	10:59:59
SK Bioscience Co	55.500	56.400	54.300	+1,65%	132,33K	aa.aa	07:29:59
Bilibili	150,00	154,10	150,00	-0,27%	2,83M	aa.aa	08:59:59
Macrotech Developers	1.400,70	1.495,00	1.392,00	-5,12%	1,02M	aa.aa	10:59:59
Trip.com Group	555,00	566,00	554,00	-0,09%	4,31M	aa.aa	08:59:59
Caixa Seguridade Participacoes	15,02	15,69	15,00	-4,51%	2,44M	aa.aa	17:43:51
JD Logistics	13,42	13,90	13,42	-3,03%	6,89M	aa.aa	08:59:59
Kanzhun	13,75	13,81	13,47	+0,15%	939,7K	aa.aa	17:21:31
Sona BLW Precision Forgings	588,45	614,45	586,55	-3,47%	1,59M	aa.aa	10:59:59
Xpeng	48,60	49,60	48,50	+0,21%	11,83M	aa.aa	08:59:59
Zomato	282,10	290,50	274,20	-2,22%	271,47M	aa.aa	10:59:59
Li Auto	93,25	94,45	91,00	+2,42%	18,77M	aa.aa	08:59:59
KakaoBank	22.100	22.700	22.100	-2,21%	608,11K	aa.aa	07:29:59
Krafton	311.500	322.000	309.500	-2,81%	174,3K	aa.aa	07:29:59
Hyundai Heavy Industries	260.500	266.000	255.000	+2,16%	434,49K	aa.aa	07:29:59
ADNOC Drilling	5,38	5,49	5,31	-1,82%	16,62M	aa.aa	19/12
Arabian Internet and Communications	275,60	280,60	273,40	-2,27%	187,42K	aa.aa	19/12
PB Fintech	2.092,15	2.155,40	2.060,00	-2,43%	1,43M	aa.aa	10:59:59
ACWA Power	377,60	385,80	377,20	-2,13%	543,83K	aa.aa	19/12
EnChem	126.200	131.500	124.300	-3,00%	242,71K	aa.aa	07:29:59
Nu Holdings	10,31	10,45	10,21	-0,19%	14,37M	aa.aa	17:56:13
Saudi Tadawul Holding	219,00	221,80	218,20	-0,73%	92,61K	aa.aa	19/12
SK Square	78.900	83.200	78.900	-4,13%	261,35K	aa.aa	07:29:59
LG Energy Solution	357.500	377.000	356.000	-3,90%	352,53K	aa.aa	07:29:59
Operadora de Sites Mexicanos	12,94	14,05	12,67	-6,91%	2,14M	aa.aa	19/12
Multiply PJSC	1,99	2,02	1,96	-0,99%	19,46M	aa.aa	19/12
Al ELM Information Security	1.132,40	1.142,00	1.120,00	-0,67%	45,28K	aa.aa	19/12
NIO	35,30	36,80	34,60	+1,88%	17,62M	aa.aa	08:59:59
Nahdi Medical	117,40	121,20	117,40	-2,81%	574,25K	aa.aa	19/12
GoTo Gojek Tokopedia PT	69,00	71,00	68,00	+1,47%	2,98B	aa.aa	10:39:59
SCB X PCL	116,50	117,50	114,00	-0,85%	15,68M	aa.aa	11:49:59
Inter and Co A	4,22	4,24	4,12	+4,58%	525,42K	aa.aa	17:37:41
MINISO Holding	45,10	47,25	44,40	-1,10%	11,65M	aa.aa	08:59:59
Zhejiang Leapmotor Technology	32,05	32,45	30,65	+3,39%	5,8M	aa.aa	08:59:59
Giant Biogene Holding	51,35	52,50	50,20	-0,77%	2,16M	aa.aa	08:59:59
Power and Water Utility	53,30	53,80	50,30	-1,84%	811,59K	aa.aa	19/12
Americana Restaurants	2,26	2,29	2,26	-0,44%	1,48M	aa.aa	19/12
Saudi Aramco Base Oil	110,80	112,20	110,80	-1,25%	252,87K	aa.aa	19/12
Dukhan Bank QPSC	3,57	3,62	3,57	-1,11%	9,38M	aa.aa	17/12
Mankind Pharma	2.805,20	2.908,00	2.755,00	-2,97%	671,82K	aa.aa	10:59:59
Amman Mineral Internasional Tbk PT	9.000,00	9.350,00	8.875,00	+0,56%	43,04M	aa.aa	10:39:59
Jio Financial Services	304,30	314,75	302,80	-2,78%	19,67M	aa.aa	10:59:59
ADES Holding Company SJSC	17,42	17,44	17,08	0,00%	2,25M	aa.aa	19/12
SAL Saudi Logistics	254,40	257,20	254,40	-1,40%	145,8K	aa.aa	19/12
EcoPro Materials	70.500,00	73.400,00	69.700,00	-3,16%	487,2K	aa.aa	07:29:59
Midea Group H	74,65	75,25	74,25	-0,20%	3,85M	aa.aa	08:59:59

AEX

875,44

-3,39

-0,39%

AEX Futures

879,79

-0,71

-0,08%

US 500

5.969,20

+102,1

+1,74%

Dow Jones

43.110,64

+768,40

+1,81%

DAX

19.891,47

-108,00

-0,54%

Dollar Index

107,485

-0,667

-0,62%

Euro Index

127,22

+0,46

+0,36%

Market Movers

Naam	Laatste	+/- %	Vol.
ING Groep	14,72	-1,42%	19,42M
CVC Capital Partners	21,00	-1,59%	10,56M
Prosus	39,87	+0,39%	9,71M
Shell	29,20	-0,51%	8,84M
ASML	686,10	-0,68%	1,46M
Wolters Kluwer	161,10	+0,53%	1,43M
Adyen	1.441,00	-0,41%	138,84K

Naam	Laatste	+/- %	Vol.
Havas	1,57	+7,06%	15,40M
TKH Group	32,68	+5,42%	404,10K
CTAC	3,000	+5,26%	78,75K
Motork	5,40	+3,85%	1,80K
Vastned Retail	21,70	+3,83%	249,11K
Pharming Group	0,881	+2,86%	8,24M
BE Semiconduct.	130,60	+2,75%	843,88K

Naam	Laatste	+/- %	Vol.
TomTom	5,01	-7,31%	717,26K
Cabka NV	2,20	-5,98%	13,15K
Ease2pay	0,413	-5,92%	44,83K
BenevolentAI	0,38	-3,85%	103,86K
Quriuis	0,3980	-2,93%	67,49K
Porceleyne Fles	11,20	-2,61%	2,02K
Flow Traders NV	22,08	-2,04%	265,12K

Trendaandelen

Naam	Laatste	+/- %	Vol.
ASML	686,10	-0,68%	1,46M
Pharming Group	0,881	+2,86%	8,24M
Shell	29,20	-0,51%	8,84M
Ebusco Holding BV	1,15	-1,76%	1,16M
Just Eat Takeaway	14,13	+0,86%	1,88M

Toon meer

Meest ondergewaardeerde aandelen

Naam	Laatste	Upside	Reële waarde
Aaaaaaaaaaaaaa	16,35	+37,40%	22,46
A Aaaaaaaaaaaaaa	16,250	+36,66%	22,21
Aaaaa	16,250	+36,66%	22,21
Aaaaaaaaaaaaa Aaaa	31,29	+27,60%	39,93
Aaaaaaaaaaa	31,29	+27,60%	39,93
Aa Aaaa Aaaa Aa	14,62	+26,57%	18,50
Aaa Aaa	14,62	+26,57%	18,50

Naam	Laatste	Upside	Reële waarde
Aaaaaaaaaaaaaa	16,35	+37,40%	22,46
A Aaaaaaaaaaaaaa	16,250	+36,66%	22,21
Aaaaa	16,250	+36,66%	22,21
Aaaaaaaaaaaaa Aaaa	31,29	+27,60%	39,93
Aaaaaaaaaaa	31,29	+27,60%	39,93
Aa Aaaa Aaaa Aa	14,62	+26,57%	18,50
Aaa Aaa	14,62	+26,57%	18,50

Installeer onze app.Scan de QR-code om onze app te installeren.

Risico Openbaarmaking: Handelen in financiële instrumenten en/of cryptovaluta gaat gepaard met een hoog risico, zoals de kans dat u het volledige of een deel van het geïnvesteerde bedrag verliest. Daarom is deze activiteit niet voor alle beleggers geschikt. De koersen van cryptovaluta zijn zeer veranderlijk en kunnen worden beïnvloed door externe factoren zoals financiële, regelgevings- of politieke gebeurtenissen. Als u op marge handelt, zijn de financiële risico's nog hoger.
Voordat u besluit te handelen in financiële instrumenten of cryptovaluta, moet u volledig op de hoogte zijn van de risico's en kosten die zijn geassocieerd met de handel op financiële markten. U dient hierbij rekening te houden met uw beleggingsdoelen, ervaring en bereidheid om risico te aanvaarden. Win indien nodig het advies van een expert in.
Fusion Media herinnert u eraan dat de gegevens die op deze website worden vermeld niet per definitie geheel actueel of accuraat zijn. De gegevens en koersen op de website zijn niet altijd verstrekt door een markt of beurs, maar kunnen ook afkomstig zijn van marktmakers. Daarom zullen de koersen mogelijk niet accuraat zijn en kunnen zij afwijken van de daadwerkelijke koers op een markt. Het zijn indicatieve koersen die niet geschikt zijn voor handelsdoeleinden. Fusion Media en de partijen die de op deze website vermelde gegevens verschaffen, aanvaarden geen aansprakelijkheid voor eventuele verliezen of schade als gevolg van uw handelstransacties of uw gebruik van de op deze website vermelde informatie.
Het is verboden de gegevens op deze website te gebruiken, op te slaan, te reproduceren, weer te geven, te wijzigen, versturen of verspreiden zonder expliciete schriftelijke toestemming vooraf van Fusion Media en/of de partij die de gegevens heeft verschaft. Alle intellectuele eigendomsrechten worden voorbehouden door de partijen en/of beurzen die de op deze website vermelde gegevens verschaffen.
Fusion Media zal mogelijk een vergoeding ontvangen van de adverteerders op de website op basis van uw interactie met hun advertenties.
De Engelse versie van deze overeenkomst is de leidende versie en heeft voorrang bij eventuele discrepanties tussen de Engelse versie en de Nederlandse versie.

Probeer een andere zoekopdracht

MSCI EM (MIEF00000PUS)

MSCI EM Componenten

China Mer

CITIC Pacific

China Resources Beer Holdings

China Petrol & Chemical H

China Overseas

PetroChina H

China Construction Bank

Industrial Commercial Bank of China ltd

Ping An

China Life Insurance

Bank of Communications

Santander Bank Polska

OTP Bank NyRt

PKO Bank Polski

mBank

MOL Hungarian Oil & Gas Nyrt

Bank Pekao S.A.

KGHM Polska Miedz

Gedeon Richter

Pkn orlen

China Resources Power

Aluminum Corp of China

Boubyan Bank

Gulf Bank

Kuwait Finance

National Bank Kt

Zain Mobile Telecommunications

Mabanee

Ncci

Bupa arabia

Arcci

Savola group

Almarai co.

Riyad bank

Al jazira bank

Saudi inv bank

Banque sa france

Saudi Awwal

Arab bank

Al-rajhi bank

Bank albilad

Alinma

Ma’aden

Sa basic industry

SABIC AgriNutrients

Saudi ind inv

Yansab

Sahara International Petrochemical

Adv petrochemicals

Saudi kayan

Mouwasat med

Jarir mkting c

Sa res & mktin

Dar al arkan

Saudi electric

Saudi telecom

Etihad etisala

ZAIN KSA

Db islamic bk

Emaar properti

Emirates nbd

Com intl bk

Talat mostafa

Eastern co

Masraf al raya

Qa comm bk

Qa intl is bk

Qa islamic bk

Qnb

Barwa real est

Industries qat

Qa elec & wate

Qa gas transpo

Ooredoo QPSC

Qatar fuel co

PGE Polska

PZU SA