Araçlar ile Ekonomik etkinlikler ile ilgili alarm oluşturmak
ve takip ettiğiniz yazarların yayınları için kayıt olun.
Ücretsiz Kayıt Olun Hesabınız var mı? Giriş Yapın
1.101,99
+2,20
+0,20%
Kurlar
Tüm Araç Çeşitleri
- Tüm Araç Çeşitleri
- Endeksler
- Hisse Senetleri
- ETF'ler
- Fonlar
- Emtia
- Dövizler
- Kripto Para
- Tahviller
- Sertifikalar
Lütfen başka bir arama deneyiniz
🚀 AI hisse seçimleri Mayıs'ta yükseldi PRFT 16 günde %55 yükseldi! Haziran seçimlerini kaçırmayın. Tam listeye erişin
MSCI EM (MIEF00000PUS)
Portföy'e Ekle/Kaldır
Portföye Ekle
- Hacim: -
- Açılış: 1.101,02
- Gün Aralığı: 1.099,95 - 1.103,71
MSCI EM
1.101,99
+2,20
+0,20%
- Genel
- Grafik
- Haber & Analizler
- Teknik
- Forum
- Genel Bakış
- Bileşenler
- Geçmiş Veriler
MSCI EM Bileşenler
Bu sayfa gerçek zamanlı MSCI EM Endeksi Bileşenleri yayın akışını içerir. Tabloda her bileşen için hisse senedinin adını, son fiyatını, günlük yüksek, düşük ve değişim değerlerini bulabilirsiniz.
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| AAC Technologies | 23,90 | 24,20 | 23,15 | -0,20 | -0,83% | 8,24M | 11:08:26 | ||
| ABB India | 8.393,30 | 8.474,95 | 8.388,85 | +17,75 | +0,21% | 2,90K | 18/05 | ||
| Aboitiz Equity | 37,350 | 37,900 | 37,100 | 0,000 | 0,00% | 4,31M | 09:50:00 | ||
| Absa | 15.510 | 15.534 | 15.359 | +88 | +0,57% | 232,73K | 12:13:08 | ||
| Abu Dhabi Commercial Bank PJSC | 8,36 | 8,36 | 8,26 | -0,02 | -0,24% | 3,54M | 17/05 | ||
| Abu Dhabi Islamic Bank PJSC | 12,000 | 12,080 | 11,700 | +0,140 | +1,18% | 984,42K | 16/05 | ||
| Accton | 504,00 | 506,00 | 496,50 | +34,50 | +7,35% | 3,27M | 08:00:00 | ||
| Acer | 48,25 | 48,60 | 47,75 | +0,10 | +0,21% | 20,74M | 08:00:00 | ||
| ACL | 352,50 | 354,00 | 350,00 | -5,00 | -1,40% | 521,61K | 08:00:00 | ||
| ACWA Power | 480,00 | 482,40 | 462,00 | +5,00 | +1,05% | 350,66K | 12:13:14 | ||
| Adani Enterprises | 3.061,00 | 3.074,00 | 3.055,00 | +0,50 | +0,02% | 74,28K | 18/05 | ||
| Adani Green Energy | 1.832,40 | 1.839,90 | 1.825,00 | +0,40 | +0,02% | 3,37K | 18/05 | ||
| Adani Ports & SEZ | 1.340,20 | 1.345,20 | 1.335,10 | +4,50 | +0,34% | 192,53K | 18/05 | ||
| Adani Power | 634,70 | 642,00 | 633,55 | -1,25 | -0,20% | 389,94K | 18/05 | ||
| Adaro Energy | 2.910 | 2.920 | 2.860 | +30 | +1,04% | 27,29M | 12:13:58 | ||
| Adv petrochemicals | 39,80 | 40,15 | 39,65 | -0,20 | -0,50% | 82,24K | 12:12:34 | ||
| Advanced Info | 208,00 | 210,00 | 207,00 | 0,00 | 0,00% | 2,06M | 12:12:00 | ||
| Agricultural Bank Of China | 3,81 | 3,83 | 3,78 | 0,00 | 0,00% | 248,63M | 11:08:26 | ||
| Air China Ltd | 4,41 | 4,42 | 4,15 | +0,26 | +6,27% | 59,79M | 11:08:26 | ||
| Airports of Thailand | 65,75 | 67,00 | 65,50 | -1,25 | -1,87% | 26,73M | 12:12:00 | ||
| Airtac | 1.185,00 | 1.195,00 | 1.160,00 | +25,00 | +2,16% | 752,80K | 17/05 | ||
| Akbank T.A.Ş | 64,50 | 65,25 | 62,40 | +1,60 | +2,54% | 43,07M | 12:13:18 | ||
| Akeso | 49,25 | 49,65 | 48,20 | +0,55 | +1,13% | 2,51M | 11:08:26 | ||
| Al ELM Information Security | 836,20 | 859,20 | 815,80 | -23,80 | -2,77% | 83,02K | 12:12:50 | ||
| Al jazira bank | 15,52 | 15,58 | 15,46 | -0,08 | -0,51% | 897,87K | 12:12:48 | ||
| Al-rajhi bank | 79,80 | 80,00 | 79,40 | -0,20 | -0,25% | 2,22M | 12:12:58 | ||
| Alchip Tech | 2.845,00 | 2.870,00 | 2.785,00 | -10,00 | -0,35% | 1,86M | 08:00:00 | ||
| Aldar Properties | 5,700 | 5,720 | 5,650 | +0,040 | +0,71% | 2,68M | 17/05 | ||
| Alfa A | 12,540 | 12,750 | 12,470 | -0,020 | -0,16% | 3,63M | 17/05 | ||
| Alibaba | 85,35 | 86,30 | 84,85 | -0,35 | -0,41% | 53,13M | 11:08:26 | ||
| Alibaba Health Information Tech | 3,34 | 3,35 | 3,25 | +0,07 | +2,14% | 66,29M | 11:08:26 | ||
| Alinma | 31,30 | 31,50 | 31,15 | -0,45 | -1,42% | 1,59M | 12:12:43 | ||
| Allegro | 38,93 | 39,18 | 38,61 | +0,08 | +0,21% | 663,16K | 12:12:25 | ||
| Almarai co. | 54,00 | 54,50 | 53,80 | -0,30 | -0,55% | 163,41K | 12:12:57 | ||
| Alpha Bank | 1,750 | 1,750 | 1,749 | +0,040 | +2,34% | 3,35M | 12:12:51 | ||
| Aluminum Corp of China | 5,780 | 5,850 | 5,610 | +0,290 | +5,28% | 100,87M | 11:08:26 | ||
| AMBEV S/A ON | 12,38 | 12,41 | 12,28 | 0,00 | 0,00% | 27,97M | 18/05 | ||
| Ambuja Cements | 620,45 | 623,30 | 617,00 | -0,25 | -0,04% | 151,44K | 18/05 | ||
| America Movil M | 16,400 | 16,710 | 16,340 | -0,150 | -0,91% | 29,88M | 17/05 | ||
| Americana Restaurants | 3,28 | 3,28 | 3,23 | +0,13 | +4,13% | 5,36M | 16/05 | ||
| Amman Mineral Internasional Tbk PT | 10.500,00 | 10.675,00 | 10.300,00 | +250,00 | +2,44% | 26,31M | 12:14:38 | ||
| AMMB | 4,29 | 4,30 | 4,26 | +0,03 | +0,70% | 5,87M | 11:50:08 | ||
| Amorepacific | 179.700 | 183.300 | 172.000 | +5.800 | +3,34% | 330,42K | 09:49:01 | ||
| Aneka Tambang Persero | 1.655 | 1.670 | 1.645 | +35 | +2,16% | 113,54M | 12:14:51 | ||
| Anglo American Platinum | 80.735 | 80.984 | 79.420 | +2.735 | +3,51% | 44,77K | 12:13:06 | ||
| AngloGold Ashanti ADR | 47.470 | 47.713 | 46.851 | +1.384 | +3,00% | 141,01K | 12:12:39 | ||
| Anhui Conch Cement | 21,05 | 21,85 | 20,95 | -0,55 | -2,55% | 11,36M | 11:08:26 | ||
| Anhui Gujing Distillery | 132,02 | 132,83 | 129,16 | +2,86 | +2,21% | 176,51K | 09:56:48 | ||
| ANTA Sports Products | 91,70 | 92,25 | 89,10 | +2,50 | +2,80% | 7,64M | 11:08:26 | ||
| APL Apollo Tubes Ltd | 1.665,00 | 1.710,50 | 1.665,00 | -32,75 | -1,93% | 4,06K | 18/05 | ||
| Apollo Hospitals | 5.955,00 | 5.988,00 | 5.913,80 | +1,95 | +0,03% | 11,67K | 18/05 | ||
| Arab bank | 28,60 | 28,95 | 28,25 | -0,55 | -1,89% | 645,75K | 12:12:00 | ||
| Arabian Internet and Communications | 289,00 | 298,80 | 287,40 | -9,80 | -3,28% | 206,66K | 12:13:04 | ||
| Arca Continental | 166,84 | 169,76 | 166,36 | +0,01 | +0,01% | 820,53K | 17/05 | ||
| ASE Industrial | 152,00 | 152,50 | 150,00 | +2,00 | +1,33% | 6,33M | 08:00:00 | ||
| Aselsan | 63,00 | 63,25 | 61,90 | +1,55 | +2,52% | 23,40M | 12:13:01 | ||
| Ashok Leyland | 210,60 | 211,10 | 208,35 | +2,75 | +1,32% | 4,14M | 18/05 | ||
| Asia Cement Corp | 45,60 | 46,00 | 45,50 | 0,00 | 0,00% | 9,03M | 15/05 | ||
| Asian Paints | 2.816,35 | 2.830,00 | 2.810,20 | +6,45 | +0,23% | 52,26K | 18/05 | ||
| Aspen Pharmacare Holdings | 23.256 | 23.262 | 22.863 | +277 | +1,21% | 73,32K | 12:12:44 | ||
| Asset World | 4,06 | 4,16 | 4,04 | 0,00 | 0,00% | 55,78M | 12:13:00 | ||
| Astra International | 4.740 | 4.830 | 4.730 | -60 | -1,25% | 58,02M | 12:14:35 | ||
| Astral Ltd | 2.193,75 | 2.269,05 | 2.187,85 | -109,25 | -4,74% | 302,62K | 18/05 | ||
| Asur B | 587,96 | 594,99 | 586,56 | -5,50 | -0,93% | 128,86K | 17/05 | ||
| Asustek | 506,00 | 521,00 | 501,00 | +8,00 | +1,61% | 8,35M | 08:00:00 | ||
| Atacadao | 10,68 | 10,78 | 10,55 | -0,02 | -0,19% | 6,70M | 18/05 | ||
| AU Small Finance Bank | 624,00 | 625,50 | 615,70 | -0,75 | -0,12% | 9,84K | 18/05 | ||
| AUO | 18,20 | 18,50 | 18,20 | +0,45 | +2,54% | 39,40M | 08:00:00 | ||
| Aurobindo Pharma | 1.202,40 | 1.212,00 | 1.165,05 | +37,35 | +3,21% | 415,67K | 18/05 | ||
| Autohome ADR | 29,28 | 29,92 | 29,19 | -0,26 | -0,88% | 455,83K | 17/05 | ||
| Avenue Supermarts | 4.670,65 | 4.694,30 | 4.618,65 | -12,25 | -0,26% | 17,89K | 18/05 | ||
| AviChina | 3,94 | 4,01 | 3,88 | +0,01 | +0,25% | 14,60M | 11:08:26 | ||
| Axiata | 2,90 | 2,93 | 2,85 | +0,06 | +2,11% | 4,68M | 11:44:41 | ||
| Axis Bank | 1.143,75 | 1.145,00 | 1.137,00 | +2,40 | +0,21% | 169,76K | 18/05 | ||
| Ayala | 621,50 | 628,00 | 616,00 | +1,50 | +0,24% | 185,78K | 09:58:00 | ||
| Ayala Land | 29,700 | 29,800 | 29,050 | +0,300 | +1,02% | 22,25M | 09:58:00 | ||
| B3 SA Brasil Bolsa Balcao | 11,42 | 11,61 | 11,31 | -0,18 | -1,55% | 40,53M | 18/05 | ||
| Baidu | 107,40 | 108,20 | 106,80 | -3,50 | -3,16% | 11,32M | 11:08:26 | ||
| Bajaj Auto | 8.813,85 | 8.841,50 | 8.780,00 | +33,15 | +0,38% | 20,15K | 18/05 | ||
| Bajaj Finance | 6.738,00 | 6.758,00 | 6.725,00 | +10,60 | +0,16% | 49,89K | 18/05 | ||
| Bajaj Finserv Limited | 1.587,50 | 1.600,00 | 1.575,00 | +2,75 | +0,17% | 58,95K | 18/05 | ||
| Bajaj Holdings | 8.287,90 | 8.289,00 | 8.220,00 | +67,25 | +0,82% | 2,04K | 18/05 | ||
| Balkrishna Industries Ltd | 2.797,75 | 2.797,75 | 2.751,05 | +133,20 | +5,00% | 101,33K | 18/05 | ||
| Banco BTG | 35,05 | 35,66 | 34,91 | -0,57 | -1,60% | 16,54M | 18/05 | ||
| Banco De Chile (SN) | 108,71 | 109,95 | 108,50 | -2,89 | -2,59% | 34,81M | 17/05 | ||
| Banco de Credito e Inversiones | 26.750,00 | 27.035,00 | 26.750,00 | -649,00 | -2,37% | 135,78K | 16/05 | ||
| Banco Del Bajio | 63,300 | 64,690 | 63,070 | +0,030 | +0,05% | 1,72M | 17/05 | ||
| BanColombia | 35.500,0 | 35.500,0 | 35.060,0 | +800,0 | +2,31% | 128,57K | 15/05 | ||
| Bancolombia Pf | 34.460,0 | 34.500,0 | 34.040,0 | +460,0 | +1,35% | 570,32K | 16/05 | ||
| Bandhan Bank | 182,90 | 185,60 | 178,05 | +1,70 | +0,94% | 823,92K | 18/05 | ||
| Bangkok Dusit Medical | 28,50 | 29,25 | 28,50 | -0,75 | -2,56% | 44,29M | 12:12:00 | ||
| Bangkok Expressway Metro | 7,95 | 8,05 | 7,95 | -0,05 | -0,63% | 16,63M | 12:12:00 | ||
| Bank albilad | 34,80 | 35,25 | 34,50 | -0,50 | -1,42% | 368,17K | 12:11:58 | ||
| Bank Central Asia | 9.475 | 9.800 | 9.475 | -275 | -2,82% | 87,89M | 12:14:48 | ||
| Bank Mandiri Persero | 6.325 | 6.625 | 6.200 | -250 | -3,80% | 168,80M | 12:14:54 | ||
| Bank Negar | 4.980 | 5.250 | 4.950 | -195 | -3,77% | 76,61M | 12:14:21 | ||
| Bank of Baroda Ltd | 262,50 | 263,20 | 261,60 | +1,10 | +0,42% | 903,26K | 18/05 | ||
| Bank of China H | 3,920 | 3,950 | 3,840 | +0,060 | +1,55% | 522,80M | 11:08:26 | ||
| Bank of Communications | 6,270 | 6,330 | 6,170 | +0,050 | +0,80% | 19,35M | 11:08:26 | ||
| Bank of the Philippine Islands | 126,60 | 126,80 | 122,40 | +3,60 | +2,93% | 736,70K | 09:58:00 | ||
| Bank Pekao S.A. | 160,55 | 162,70 | 159,80 | -1,15 | -0,71% | 167,21K | 12:13:16 | ||
| Bank Rakyat Persero | 4.820 | 5.050 | 4.820 | -100 | -2,03% | 335,15M | 12:14:41 | ||
| Banque sa france | 36,00 | 37,00 | 35,90 | -0,75 | -2,04% | 318,44K | 12:10:29 | ||
| Barito Pacific | 1.200 | 1.410 | 1.180 | -140 | -10,45% | 485,63M | 12:14:48 | ||
| Barwa real est | 2,984 | 3,065 | 2,977 | -0,024 | -0,80% | 2,11M | 12:12:17 | ||
| BBSEGURIDADE ON NM | 34,17 | 34,36 | 34,10 | -0,28 | -0,81% | 3,00M | 18/05 | ||
| BDO Unibank | 140,00 | 144,00 | 138,60 | +1,30 | +0,94% | 3,85M | 09:57:00 | ||
| Beigene | 105,40 | 106,30 | 102,20 | +1,80 | +1,74% | 914,58K | 11:08:26 | ||
| Beijing Enterprises Holdings | 28,15 | 28,45 | 27,90 | +0,05 | +0,18% | 2,18M | 11:08:26 | ||
| Beijing Enterprises Water | 2,45 | 2,50 | 2,40 | -0,01 | -0,41% | 39,85M | 11:08:26 | ||
| Berger Paints (I) | 494,20 | 495,00 | 491,50 | +2,35 | +0,48% | 104,51K | 18/05 | ||
| Bharat Elec. | 310,35 | 313,00 | 302,00 | +10,45 | +3,48% | 9,91M | 18/05 | ||
| Bharat Electronics | 258,80 | 260,60 | 250,05 | +10,60 | +4,27% | 23,62M | 18/05 | ||
| Bharat Forge | 1.490,05 | 1.495,75 | 1.477,05 | +10,80 | +0,73% | 85,39K | 18/05 | ||
| Bharat Pet. | 629,00 | 630,55 | 627,00 | +0,70 | +0,11% | 518,35K | 18/05 | ||
| Bharti Airtel | 1.350,00 | 1.351,00 | 1.341,45 | +5,55 | +0,41% | 149,19K | 18/05 | ||
| Bid Corp | 43.294 | 44.360 | 43.001 | +156 | +0,36% | 45,22K | 12:11:39 | ||
| Bidvest Group Ltd | 25.802 | 25.926 | 25.563 | +2 | +0,01% | 86,73K | 12:12:10 | ||
| Bilibili | 128,00 | 134,70 | 124,70 | -1,00 | -0,78% | 7,76M | 11:08:26 | ||
| BIM Mağazalar | 479,50 | 486,75 | 478,50 | -7,25 | -1,49% | 683,33K | 12:13:03 | ||
| Bimbo | 70,010 | 71,280 | 69,710 | -1,390 | -1,95% | 1,32M | 17/05 | ||
| Boc Aviation | 60,80 | 62,25 | 60,65 | -0,20 | -0,33% | 368,66K | 11:08:26 | ||
| Bosideng Int Holdings | 4,820 | 4,890 | 4,690 | +0,110 | +2,34% | 26,20M | 11:08:26 | ||
| Boubyan Bank | 603 | 606 | 602 | 0 | 0,00% | 4,33M | 13/05 | ||
| BRADESCO ON N1 | 12,02 | 12,04 | 11,86 | +0,09 | +0,75% | 6,60M | 18/05 | ||
| BRADESCO PN EJ N1 | 13,43 | 13,51 | 13,28 | +0,07 | +0,52% | 31,37M | 18/05 | ||
| BRASIL ON EJ NM | 27,69 | 27,82 | 27,54 | +0,01 | +0,04% | 16,92M | 18/05 | ||
| Brazilian Electric Power | 38,20 | 38,35 | 37,95 | -0,23 | -0,60% | 6,33M | 18/05 | ||
| Brilliance China Automotive | 6,54 | 6,58 | 6,43 | +0,09 | +1,40% | 18,46M | 11:08:26 | ||
| Britannia Industries | 5.096,05 | 5.114,75 | 5.040,10 | +9,25 | +0,18% | 12,24K | 18/05 | ||
| BTS | 6,05 | 6,10 | 6,00 | -0,05 | -0,82% | 17,21M | 12:12:00 | ||
| Budimex | 750,50 | 754,00 | 747,00 | +3,00 | +0,40% | 6,03K | 12:10:09 | ||
| Buenaventura Mining ADR | 17,440 | 17,650 | 17,050 | +0,330 | +1,93% | 6,17M | 17/05 | ||
| Bumrungrad Hospital | 245,00 | 250,00 | 245,00 | -5,00 | -2,00% | 1,32M | 12:12:00 | ||
| Bupa arabia | 238,00 | 242,60 | 236,40 | -2,80 | -1,16% | 57,10K | 12:13:04 | ||
| BYD Co. | 227,00 | 229,60 | 223,00 | +4,40 | +1,98% | 4,99M | 11:08:26 | ||
| BYD Electronic Int | 34,35 | 35,90 | 34,15 | +0,55 | +1,63% | 13,72M | 11:08:26 | ||
| C&D Intl Investment | 18,60 | 18,96 | 18,00 | -0,02 | -0,11% | 6,79M | 11:08:26 | ||
| Caixa Seguridade Participacoes | 15,89 | 16,05 | 15,82 | -0,09 | -0,56% | 2,13M | 17/05 | ||
| Capitec Bank | 227.764 | 227.888 | 224.648 | +764 | +0,34% | 25,36K | 12:13:09 | ||
| Catcher Tech | 218,50 | 223,50 | 214,00 | -14,00 | -6,02% | 6,79M | 08:00:00 | ||
| Cathay Holdings | 56,00 | 56,90 | 55,70 | -0,40 | -0,71% | 22,46M | 08:00:00 | ||
| CCR SA ON NM | 12,69 | 12,73 | 12,54 | -0,02 | -0,16% | 13,64M | 18/05 | ||
| CD PROJEKT | 142,40 | 143,25 | 140,35 | +1,30 | +0,92% | 94,17K | 12:12:39 | ||
| CDIBH | 14,40 | 14,50 | 14,30 | 0,00 | 0,00% | 47,42M | 08:00:00 | ||
| CelcomDigi Bhd | 4,16 | 4,17 | 4,07 | +0,10 | +2,46% | 1,62M | 11:58:22 | ||
| Celltrion | 187.000 | 193.500 | 184.700 | -4.500 | -2,35% | 524,67K | 09:48:18 | ||
| Celltrion Pharm | 94.100 | 96.800 | 93.700 | -1.700 | -1,77% | 125,99K | 09:48:22 | ||
| Cemex | 12,910 | 13,130 | 12,860 | -0,160 | -1,23% | 20,98M | 17/05 | ||
| Cencosud | 1.800,40 | 1.822,40 | 1.780,00 | +1,40 | +0,08% | 3,99M | 17/05 | ||
| Central Pattana | 60,75 | 63,00 | 60,75 | -2,00 | -3,19% | 15,80M | 12:13:00 | ||
| Central Retail | 32,50 | 33,00 | 32,25 | 0,00 | 0,00% | 4,27M | 12:12:00 | ||
| CEZ as | 913,50 | 919,00 | 910,00 | -0,50 | -0,05% | 30,59K | 12:13:11 | ||
| CG Power and Industrial Solutions | 663,35 | 667,85 | 658,05 | +8,80 | +1,34% | 457,01K | 18/05 | ||
| CGN Power Co Ltd | 2,930 | 2,960 | 2,890 | +0,040 | +1,38% | 56,33M | 11:08:26 | ||
| Chailease | 156,00 | 158,00 | 153,00 | +3,00 | +1,96% | 11,18M | 08:00:00 | ||
| Chang Hwa Bank | 18,60 | 18,60 | 18,45 | +0,20 | +1,09% | 22,76M | 08:00:00 | ||
| Charoen Pokphand | 22,40 | 22,60 | 22,00 | -0,10 | -0,44% | 13,59M | 12:12:00 | ||
| Charoen Pokphand Indonesia | 5.225 | 5.325 | 5.175 | -50 | -0,95% | 3,10M | 12:10:19 | ||
| Cheng Shin Rubber | 53,20 | 53,30 | 52,70 | +1,70 | +3,30% | 12,12M | 16/05 | ||
| China Airlines | 23,05 | 24,50 | 22,90 | -0,80 | -3,35% | 187,05M | 08:00:00 | ||
| China Cinda Asset Management | 0,830 | 0,840 | 0,790 | +0,020 | +2,47% | 173,08M | 11:08:26 | ||
| China Citic Bank | 5,04 | 5,09 | 5,01 | -0,02 | -0,40% | 25,19M | 11:08:26 | ||
| China Coal | 9,02 | 9,08 | 8,73 | +0,33 | +3,80% | 20,23M | 11:08:26 | ||
| China Communications Services | 3,88 | 3,97 | 3,84 | +0,01 | +0,26% | 7,67M | 11:08:26 | ||
| China Construction Bank | 5,900 | 5,910 | 5,820 | +0,050 | +0,85% | 418,82M | 11:08:26 | ||
| China Everbright Bank | 2,61 | 2,64 | 2,59 | +0,01 | +0,38% | 15,31M | 11:08:26 | ||
| China Feihe | 4,52 | 4,59 | 4,51 | -0,03 | -0,66% | 16,63M | 11:08:26 | ||
| China Galaxy Securities | 4,80 | 4,95 | 4,76 | 0,00 | 0,00% | 58,24M | 11:08:26 | ||
| China Gas | 8,40 | 8,40 | 7,96 | +0,45 | +5,66% | 19,02M | 11:08:26 | ||
| China Hongqiao | 12,32 | 12,70 | 12,22 | +0,42 | +3,53% | 78,85M | 11:08:26 | ||
| China International Capital Corp Lt | 10,92 | 11,46 | 10,84 | -0,32 | -2,85% | 32,04M | 11:08:26 | ||
| China Life Insurance | 12,66 | 13,10 | 12,62 | -0,34 | -2,62% | 66,92M | 11:08:26 | ||
| China Literature | 29,90 | 30,45 | 29,35 | +0,20 | +0,67% | 5,36M | 11:08:26 | ||
| China Longyuan Power | 6,89 | 7,05 | 6,83 | +0,02 | +0,29% | 43,96M | 11:08:26 | ||
| China Medical System | 7,27 | 7,32 | 7,12 | +0,09 | +1,25% | 11,60M | 11:08:26 | ||
| China Mengniu Dairy Co. | 17,12 | 17,52 | 16,74 | +0,32 | +1,90% | 28,05M | 11:08:26 | ||
| China Mer | 11,70 | 11,82 | 11,62 | +0,02 | +0,17% | 2,19M | 11:08:26 | ||
| China Merchants Bank H | 38,75 | 39,40 | 38,25 | -0,65 | -1,65% | 32,39M | 11:08:26 | ||
| China Minsheng Banking | 3,10 | 3,16 | 3,09 | +0,03 | +0,98% | 34,16M | 11:08:26 | ||
| China National Building | 3,58 | 3,68 | 3,52 | 0,00 | 0,00% | 49,31M | 11:08:26 | ||
| China Oilfield Services | 9,20 | 9,24 | 8,60 | +0,55 | +6,36% | 21,21M | 11:08:26 | ||
| China Overseas | 16,34 | 16,66 | 16,16 | -0,18 | -1,09% | 36,04M | 11:08:26 | ||
| China Overseas Property Holdings | 6,08 | 6,20 | 6,01 | +0,03 | +0,50% | 18,64M | 11:08:26 | ||
| China Pacific Insurance | 22,15 | 23,30 | 21,90 | +0,10 | +0,45% | 27,19M | 11:08:26 | ||
| China Petrol & Chemical H | 5,18 | 5,28 | 5,16 | -0,03 | -0,58% | 106,27M | 11:08:26 | ||
| China Power Int Develop | 3,600 | 3,630 | 3,500 | +0,100 | +2,86% | 49,94M | 11:08:26 | ||
| China Railway Group | 4,49 | 4,67 | 4,47 | -0,10 | -2,18% | 26,17M | 11:08:26 | ||
| China Res. Land | 32,75 | 33,05 | 31,75 | -0,10 | -0,30% | 28,21M | 11:08:26 | ||
| China Resources Beer Holdings | 37,80 | 38,25 | 37,05 | +0,75 | +2,02% | 8,99M | 11:08:26 | ||
| China Resources Gas | 28,15 | 28,55 | 26,70 | +0,80 | +2,93% | 10,00M | 11:08:26 | ||
| China Resources Mixc | 32,75 | 33,75 | 32,30 | -0,35 | -1,06% | 7,70M | 11:08:26 | ||
| China Resources Pharma | 6,17 | 6,28 | 6,10 | -0,02 | -0,32% | 10,25M | 11:08:26 | ||
| China Resources Power | 21,95 | 22,05 | 21,30 | +0,45 | +2,09% | 11,40M | 11:08:26 | ||
| China Ruyi Holdings | 2,15 | 2,25 | 2,11 | +0,02 | +0,94% | 73,18M | 11:08:26 | ||
| China Shenhua Energy H | 36,250 | 36,400 | 35,700 | +0,400 | +1,12% | 22,10M | 11:08:26 | ||
| China State Construction Int | 10,24 | 10,62 | 10,08 | -0,22 | -2,10% | 4,54M | 11:08:26 | ||
| China Steel | 25,05 | 25,20 | 25,00 | 0,05 | 0,20% | 11,95M | 17/05 | ||
| China Taiping Insurance | 9,13 | 9,33 | 9,01 | -0,17 | -1,83% | 18,13M | 11:08:26 | ||
| China Tourism Group Duty Free | 76,00 | 77,80 | 74,50 | +1,40 | +1,88% | 3,72M | 11:08:26 | ||
| China Tower | 0,970 | 0,980 | 0,960 | 0,000 | 0,00% | 157,15M | 11:08:26 | ||
| China Vanke Co | 6,83 | 7,28 | 6,39 | -0,01 | -0,15% | 337,23M | 11:08:26 | ||
| Cholamandalam Inv. and Finance | 1.281,85 | 1.298,00 | 1.251,05 | -3,15 | -0,25% | 155,17K | 18/05 | ||
| Chow Tai Fook Jewellery Group | 11,26 | 11,36 | 10,94 | +0,38 | +3,49% | 11,41M | 11:08:26 | ||
| CHT | 126,50 | 126,50 | 125,50 | +1,00 | +0,80% | 9,18M | 08:00:00 | ||
| CIMB Group | 6,84 | 6,85 | 6,81 | +0,03 | +0,44% | 22,02M | 11:56:22 | ||
| Cipla | 1.404,05 | 1.407,30 | 1.400,25 | +5,00 | +0,36% | 60,54K | 18/05 | ||
| CITIC Pacific | 8,71 | 8,76 | 8,61 | +0,16 | +1,87% | 14,65M | 11:08:26 | ||
| CITIC Securities | 13,76 | 14,18 | 13,66 | -0,02 | -0,15% | 20,57M | 11:08:26 | ||
| CJ Cheiljedang | 342.000 | 345.500 | 334.500 | +8.500 | +2,55% | 52,42K | 09:47:29 | ||
| Clicks | 30.635 | 30.940 | 30.530 | -120 | -0,39% | 29,84K | 12:11:55 | ||
| CMOC | 8,19 | 8,41 | 8,03 | +0,19 | +2,38% | 55,51M | 11:08:26 | ||
| Coal India | 469,70 | 473,00 | 468,55 | -0,55 | -0,12% | 985,56K | 18/05 | ||
| Coca Cola Femsa L | 162,32 | 163,84 | 161,81 | -1,75 | -1,07% | 451,37K | 17/05 | ||
| Coca-Cola İçecek | 761,50 | 773,50 | 761,00 | -11,50 | -1,49% | 157,58K | 12:12:57 | ||
| Colgate-Palmolive India | 2.692,95 | 2.699,50 | 2.677,05 | +10,95 | +0,41% | 33,92K | 18/05 | ||
| Com intl bk | 77,13 | 77,59 | 75,97 | +1,16 | +1,53% | 1,97M | 12:12:40 | ||
| Compal | 36,75 | 37,30 | 36,70 | +0,25 | +0,68% | 13,44M | 08:00:00 | ||
| Companhia Siderurgica Nacional | 13,40 | 13,47 | 13,18 | +0,11 | +0,83% | 6,59M | 18/05 | ||
| Container Corp India | 1.100,90 | 1.110,00 | 1.098,05 | +13,85 | +1,27% | 732,96K | 18/05 | ||
| COPEL Pref B | 9,58 | 9,66 | 9,54 | -0,04 | -0,42% | 10,98M | 18/05 | ||
| COSAN ON NM | 14,33 | 14,50 | 14,15 | -0,18 | -1,24% | 14,09M | 18/05 | ||
| COSCO Shipping Energy | 10,96 | 11,00 | 10,56 | +0,40 | +3,79% | 11,06M | 11:08:26 | ||
| COSCO Shipping H | 12,80 | 13,04 | 12,62 | +0,12 | +0,95% | 30,34M | 11:08:26 | ||
| COSCO Shipping Ports HK | 5,38 | 5,39 | 5,20 | +0,16 | +3,07% | 8,89M | 11:08:26 | ||
| Cosmoam&T | 140.100 | 142.000 | 139.900 | -2.300 | -1,62% | 80,19K | 09:46:47 | ||
| Country Garden Holdings | 0,48 | 0,50 | 0,47 | 0,00 | 0,00% | 0 | 28/03 | ||
| Country Garden Services | 6,69 | 6,99 | 6,51 | -0,13 | -1,91% | 64,18M | 11:08:26 | ||
| Coway | 59.300 | 62.400 | 59.100 | -1.900 | -3,10% | 66,74K | 09:40:00 | ||
| CP All PCL | 58,75 | 59,50 | 58,00 | -0,25 | -0,42% | 36,67M | 12:12:00 | ||
| CP Axtra PCL | 30,50 | 30,50 | 29,75 | 0,00 | 0,00% | 7,21M | 12:12:00 | ||
| CPFL ENERGIAON NM | 34,21 | 34,35 | 33,66 | +0,11 | +0,32% | 930,90K | 18/05 | ||
| Credicorp | 164,09 | 164,85 | 162,74 | +0,73 | +0,45% | 152,45K | 17/05 | ||
| CRRC Corp | 4,85 | 4,93 | 4,81 | -0,07 | -1,42% | 14,46M | 11:08:26 | ||
| CSPC Pharma | 6,77 | 6,86 | 6,67 | +0,15 | +2,27% | 32,91M | 11:08:26 | ||
| CTBC | 38,55 | 38,55 | 37,60 | +0,45 | +1,18% | 71,08M | 08:00:00 | ||
| Cummins India Ltd | 3.872,85 | 3.895,00 | 3.800,05 | +82,00 | +2,16% | 54,77K | 18/05 | ||
| Dabur India | 540,00 | 545,20 | 535,00 | +4,20 | +0,78% | 140,42K | 18/05 | ||
| Dallah Healthcare | 166,20 | 168,20 | 163,00 | 0,00 | 0,00% | 32,91K | 12:13:13 | ||
| Dar al arkan | 12,74 | 12,94 | 12,72 | -0,16 | -1,24% | 913,80K | 12:12:46 | ||
| DB Insurance | 110.500 | 112.200 | 107.400 | +1.400 | +1,28% | 110,17K | 09:41:10 | ||
| Db islamic bk | 5,680 | 5,710 | 5,640 | +0,030 | +0,53% | 3,55M | 14/05 | ||
| Delta Electronics | 320,00 | 324,00 | 319,00 | +4,00 | +1,27% | 4,67M | 16/05 | ||
| Delta Electronics Thailand | 75,25 | 77,75 | 75,00 | -1,50 | -1,95% | 10,34M | 12:12:00 | ||
| Dino Polska | 409,30 | 412,00 | 407,10 | +3,00 | +0,74% | 19,32K | 12:12:25 | ||
| Discovery Holdings | 11.652 | 11.698 | 11.500 | +30 | +0,26% | 102,35K | 12:12:43 | ||
| Divis Laboratories | 3.928,00 | 3.965,00 | 3.870,00 | +17,25 | +0,44% | 31,96K | 18/05 | ||
| DLF | 851,40 | 854,40 | 846,00 | +2,65 | +0,31% | 267,05K | 18/05 | ||
| Dongfeng Motor Group | 2,93 | 3,00 | 2,91 | -0,04 | -1,35% | 35,97M | 11:08:26 | ||
| Doosan Bobcat Inc | 56.700 | 57.800 | 56.100 | +700 | +1,25% | 121,63K | 09:40:26 | ||
| Doosan Heavy Ind. & Const. | 17.800 | 18.180 | 17.690 | -250 | -1,39% | 4,03M | 09:49:20 | ||
| Dr Reddy’s Laboratories | 5.811,60 | 5.849,15 | 5.800,15 | +12,05 | +0,21% | 22,64K | 18/05 | ||
| Dr Sulaiman | 289,40 | 297,00 | 288,00 | -7,60 | -2,56% | 91,12K | 12:13:20 | ||
| Dukhan Bank QPSC | 3,77 | 3,80 | 3,75 | -0,03 | -0,69% | 7,45M | 12:12:38 | ||
| E Ink | 217,00 | 221,00 | 215,00 | -2,00 | -0,91% | 5,07K | 15/05 | ||
| E.S.F.H | 29,40 | 29,45 | 28,80 | +1,50 | +5,38% | 87,39M | 08:00:00 | ||
| East Buy Holding | 18,22 | 18,78 | 18,12 | -0,74 | -3,90% | 10,82M | 11:08:26 | ||
| Eastern co | 23,80 | 24,75 | 23,65 | -0,60 | -2,46% | 378,37K | 12:13:14 | ||
| Eclat Textile | 487,50 | 496,00 | 487,50 | -2,50 | -0,51% | 378,85K | 16/05 | ||
| Ecopro | 99.700 | 101.200 | 99.000 | 0 | 0,00% | 713,73K | 09:49:48 | ||
| EcoPro BM | 213.000 | 215.000 | 210.500 | +500 | +0,24% | 263,68K | 09:48:44 | ||
| EcoPro Materials | 103.000,00 | 106.600,00 | 99.200,00 | +4.700,00 | +4,78% | 477,05K | 09:49:09 | ||
| EFG Eurobank Ergasias | 2,1270 | 2,1575 | 2,1240 | +0,0170 | +0,81% | 867,23K | 12:26:48 | ||
| EFG Hermes Holdings | 15,50 | 15,68 | 15,21 | -0,05 | -0,32% | 1,58M | 12:12:42 | ||
| Eicher Motors | 4.684,40 | 4.717,90 | 4.667,00 | -9,50 | -0,20% | 23,60K | 18/05 | ||
| Eletrobras PNA | 42,27 | 42,67 | 42,08 | -0,45 | -1,05% | 1,03M | 18/05 | ||
| Emaar properti | 8,150 | 8,150 | 8,030 | +0,120 | +1,49% | 7,75M | 13/05 | ||
| EMC Taiwan | 212,50 | 222,00 | 210,50 | -4,50 | -2,07% | 65,61M | 08:00:00 | ||
| eMemory Tech | 2.440,00 | 2.475,00 | 2.310,00 | +120,00 | +5,17% | 1,09K | 14/05 | ||
| Emirates nbd | 16,650 | 16,750 | 16,600 | +0,050 | +0,30% | 2,19M | 17/05 | ||
| Emirates Telec | 16,10 | 16,40 | 16,10 | -0,44 | -2,66% | 2,06M | 17/05 | ||
| Empresas CMPC | 1.950,00 | 1.950,00 | 1.905,00 | +45,00 | +2,36% | 3,92M | 17/05 | ||
| Empresas Copec | 7.270,00 | 7.330,00 | 7.181,00 | -25,00 | -0,34% | 701,99K | 16/05 | ||
| ENEL Americas | 90,50 | 91,70 | 89,00 | -0,25 | -0,28% | 35,04M | 17/05 | ||
| Enel Chile | 59,48 | 59,58 | 58,50 | +0,98 | +1,68% | 29,52M | 15/05 | ||
| Energisa | 46,79 | 47,32 | 46,79 | -0,59 | -1,25% | 2,49M | 18/05 | ||
| Energy Absolute | 26,25 | 27,00 | 26,25 | -0,25 | -0,94% | 12,87M | 12:12:00 | ||
| Energy of Minas Gerais Prf | 10,39 | 10,44 | 10,26 | +0,06 | +0,58% | 16,04M | 18/05 | ||
| ENEVA ON NM | 12,75 | 12,79 | 12,56 | +0,05 | +0,39% | 8,76M | 18/05 | ||
| ENGIE BRASILON NM | 43,58 | 44,09 | 43,20 | -0,67 | -1,51% | 995,80K | 18/05 | ||
| ENN Energy | 79,30 | 79,55 | 77,00 | +2,30 | +2,99% | 2,49M | 11:08:26 | ||
| EQUATORIAL ON NM | 30,74 | 31,24 | 30,63 | -0,55 | -1,76% | 6,41M | 18/05 | ||
| Erdemir | 48,280 | 48,560 | 46,860 | +1,420 | +3,03% | 96,26M | 12:13:06 | ||
| Etihad etisala | 52,50 | 52,70 | 51,90 | +0,50 | +0,96% | 624,62K | 12:13:17 | ||
| Eva Airways | 36,40 | 37,80 | 36,10 | +0,40 | +1,11% | 238,62M | 08:00:00 | ||
| Exxaro Resources | 18.433 | 18.554 | 18.350 | +86 | +0,47% | 40,45K | 12:12:57 | ||
| Falabella | 2.735,00 | 2.776,90 | 2.720,00 | +18,00 | +0,66% | 1,02M | 15/05 | ||
| Far East Horizon | 6,38 | 6,50 | 6,36 | -0,07 | -1,09% | 2,68M | 11:08:26 | ||
| Far EasTone | 83,70 | 84,10 | 83,30 | +0,80 | +0,97% | 3,14M | 08:00:00 | ||
| FCFC | 56,60 | 57,70 | 56,60 | -0,40 | -0,70% | 2,58M | 10/05 | ||
| FENC | 35,20 | 35,40 | 34,55 | +0,85 | +2,47% | 13,31M | 16/05 | ||
| Feng Tay | 158,50 | 160,50 | 158,50 | +1,00 | +0,63% | 1,19M | 08:00:00 | ||
| FFHC | 28,90 | 28,90 | 28,20 | +0,85 | +3,03% | 66,49M | 08:00:00 | ||
| Fibra Uno Administracion SA de CV | 25,37 | 25,77 | 25,21 | -0,08 | -0,31% | 4,62M | 17/05 | ||
| Financiero Banorte | 174,670 | 177,390 | 174,000 | -0,020 | -0,01% | 2,94M | 17/05 | ||
| First Abu Dhabi Bank | 12,22 | 12,28 | 12,18 | +0,02 | +0,16% | 3,18M | 16/05 | ||
| FirstRand Ltd | 6.900 | 6.924 | 6.870 | +28 | +0,41% | 985,69K | 12:12:59 | ||
| Flat Glass | 15,88 | 16,62 | 15,78 | -0,22 | -1,37% | 14,56M | 11:08:26 | ||
| Fomento Economico Mexicano UBD | 199,24 | 201,79 | 199,03 | -2,19 | -1,09% | 2,70M | 17/05 | ||
| Ford Otomotiv San. A.Ş. | 1.204,00 | 1.213,00 | 1.195,00 | -3,00 | -0,25% | 301,16K | 12:13:03 | ||
| Formosa Plastics | 68,30 | 68,60 | 67,90 | -0,10 | -0,15% | 5,65M | 17/05 | ||
| Fosun International | 5,07 | 5,22 | 5,06 | -0,08 | -1,55% | 2,16M | 11:08:26 | ||
| FPCC | 70,20 | 70,60 | 69,80 | +0,30 | +0,43% | 2,43M | 08:00:00 | ||
| Fubon Financial | 73,80 | 75,00 | 73,20 | +2,30 | +3,22% | 15,21M | 08:00:00 | ||
| Fuyao Glass Industry Group | 47,30 | 48,05 | 46,60 | +0,05 | +0,11% | 2,80M | 11:08:26 | ||
| GAIL Ltd | 208,75 | 210,35 | 205,50 | +4,85 | +2,38% | 9,70M | 18/05 | ||
| Gamuda | 5,80 | 5,92 | 5,58 | +0,22 | +3,94% | 14,13M | 11:59:48 | ||
| Ganfeng Lithium | 26,45 | 27,35 | 25,45 | +1,10 | +4,34% | 7,38M | 11:08:26 | ||
| GCL-Poly Energy | 1,360 | 1,420 | 1,340 | 0,000 | 0,00% | 140,07M | 11:08:26 | ||
| Gedeon Richter | 9.285,0 | 9.485,0 | 9.200,0 | -155,0 | -1,64% | 304,76K | 17/05 | ||
| Geely Automobile | 10,64 | 10,76 | 10,22 | +0,42 | +4,11% | 65,94M | 11:08:26 | ||
| Genscript Biotech Corp | 12,16 | 12,48 | 12,02 | -0,22 | -1,78% | 15,91M | 11:08:26 | ||
| Genting | 4,79 | 4,82 | 4,75 | +0,06 | +1,27% | 8,49M | 11:59:10 | ||
| Genting Malaysia | 2,75 | 2,80 | 2,73 | +0,02 | +0,73% | 20,90M | 11:59:51 | ||
| GERDAU PN N1 | 19,55 | 20,24 | 19,55 | -0,51 | -2,54% | 12,91M | 18/05 | ||
| GF Securities Co Ltd | 8,75 | 8,88 | 8,66 | +0,07 | +0,81% | 6,64M | 11:08:26 | ||
| Giant Biogene Holding | 49,55 | 51,30 | 48,50 | -0,30 | -0,60% | 10,28M | 11:08:26 | ||
| Gigabyte Tech | 325,00 | 331,00 | 322,50 | +10,50 | +3,34% | 15,76M | 08:00:00 | ||
| Global Power Synergy | 49,75 | 50,50 | 49,50 | -0,50 | -1,00% | 2,21M | 12:13:00 | ||
| GlobalWafers | 519,00 | 520,00 | 515,00 | +6,00 | +1,17% | 1,03K | 17/05 | ||
| Gmexico | 112,330 | 112,850 | 105,550 | +6,760 | +6,39% | 10,15M | 17/05 | ||
| GMR Airports | 86,00 | 86,90 | 85,80 | -0,05 | -0,06% | 3,54M | 18/05 | ||
| Godrej Consumer Products | 1.299,40 | 1.308,80 | 1.290,05 | +4,30 | +0,33% | 33,00K | 18/05 | ||
| Godrej Properties | 2.842,80 | 2.880,90 | 2.838,50 | -10,00 | -0,35% | 44,07K | 18/05 | ||
| Gold Fields | 30.714 | 30.945 | 29.661 | +1.369 | +4,67% | 331,46K | 12:12:46 | ||
| GoTo Gojek Tokopedia PT | 65,00 | 67,00 | 65,00 | -1,00 | -1,52% | 2,11B | 12:14:54 | ||
| Grasim Industries | 2.434,35 | 2.448,50 | 2.424,35 | +10,70 | +0,44% | 47,52K | 18/05 | ||
| Great Wall Motor | 14,66 | 15,44 | 14,56 | -0,28 | -1,87% | 40,94M | 11:08:26 | ||
| Gruma SAB de CV | 325,43 | 327,26 | 323,30 | -0,78 | -0,24% | 299,35K | 17/05 | ||
| Grupo Aeroportuario del Pacifico B | 321,78 | 325,16 | 320,00 | -2,40 | -0,74% | 557,65K | 17/05 | ||
| Grupo Carso A1 | 150,340 | 151,050 | 148,880 | +1,600 | +1,08% | 146,82K | 17/05 | ||
| Grupo Financiero Inbursa | 48,990 | 49,900 | 48,800 | -0,690 | -1,39% | 1,52M | 17/05 | ||
| GS Holdings | 44.100 | 44.500 | 43.750 | +350 | +0,80% | 74,25K | 09:47:51 | ||
| Guangdong Investment | 4,81 | 4,92 | 4,80 | -0,08 | -1,64% | 17,85M | 11:08:26 | ||
| Guangzhou Automobile Group | 3,51 | 3,51 | 3,41 | +0,09 | +2,63% | 30,29M | 11:08:26 | ||
| GUC Corp | 1.460,00 | 1.465,00 | 1.420,00 | +30,00 | +2,10% | 2,42M | 08:00:00 | ||
| Gulf Bank | 261 | 262 | 259 | -2 | -0,76% | 6,29M | 15/05 | ||
| Gulf Energy | 42,00 | 42,50 | 41,75 | 0,00 | 0,00% | 4,04M | 12:12:00 | ||
| Hacı Ömer Sabancı Holding | 103,50 | 104,00 | 101,90 | +1,20 | +1,17% | 7,17M | 12:12:58 | ||
| Haidilao Intl | 20,35 | 20,45 | 19,94 | +0,41 | +2,06% | 9,19M | 11:08:26 | ||
| Haier Smart Home Co | 29,90 | 31,40 | 29,60 | -1,30 | -4,17% | 23,53M | 11:08:26 | ||
| Haitian Int | 25,95 | 26,05 | 24,90 | +0,45 | +1,76% | 4,23M | 11:08:26 | ||
| Haitong Securities | 4,10 | 4,21 | 4,09 | -0,03 | -0,73% | 14,28M | 11:08:26 | ||
| Hana Financial | 64.300 | 65.300 | 63.600 | +1.200 | +1,90% | 736,20K | 09:45:02 | ||
| Hanjinkal | 65.900 | 66.500 | 64.100 | +600 | +0,92% | 30,92K | 09:44:50 | ||
| Hankook Tire | 44.200 | 45.150 | 43.950 | 0 | 0,00% | 579,90K | 09:44:14 | ||
| Hanmi Pharm Co | 316.500 | 327.500 | 315.000 | -8.000 | -2,47% | 41,04K | 09:40:31 | ||
| Hanmi Semicon | 141.300 | 141.400 | 138.400 | +1.400 | +1,00% | 731,47K | 09:49:10 | ||
| Hanon Systems | 5.150 | 5.260 | 5.140 | -30 | -0,58% | 2,23M | 09:48:52 | ||
| Hansoh Pharmaceutical Group | 18,38 | 18,60 | 17,48 | +0,14 | +0,77% | 3,61M | 11:08:26 | ||
| Hanwha Aerospace | 210.500 | 212.000 | 200.500 | +2.500 | +1,20% | 376,47K | 09:48:57 | ||
| Hanwha Ocean | 31.250 | 32.100 | 31.100 | -800 | -2,50% | 1,11M | 09:49:49 | ||
| Hanwha Solutions | 31.800 | 32.700 | 30.850 | +850 | +2,75% | 3,47M | 09:48:08 | ||
| Hapvida | 4,51 | 4,59 | 4,49 | +0,02 | +0,45% | 82,32M | 18/05 | ||
| Harmony Gold Mining Company | 18.452 | 18.742 | 18.200 | +480 | +2,67% | 407,43K | 12:11:46 | ||
| Havells India | 1.825,00 | 1.839,60 | 1.802,05 | +11,35 | +0,63% | 62,56K | 18/05 | ||
| HCL Tech | 1.338,90 | 1.340,00 | 1.333,05 | +5,70 | +0,43% | 107,49K | 18/05 | ||
| HD Korea Shipbuilding & Offshore Engineering | 131.900 | 134.700 | 131.400 | -2.600 | -1,93% | 165,58K | 09:49:18 | ||
| HDFC Asset Management | 3.796,00 | 3.806,00 | 3.762,20 | +11,50 | +0,30% | 24,10K | 18/05 | ||
| HDFC Bank | 1.466,05 | 1.467,10 | 1.463,05 | +1,95 | +0,13% | 528,56K | 18/05 | ||
| HDFC Life | 570,35 | 572,95 | 568,00 | +0,25 | +0,04% | 9,07K | 18/05 | ||
| Hellenic Telec | 14,18 | 14,25 | 14,14 | +0,02 | +0,14% | 35,22K | 12:19:53 | ||
| Hengan | 28,90 | 29,10 | 28,15 | -0,05 | -0,17% | 1,50M | 11:08:26 | ||
| Hero Moto | 5.100,00 | 5.135,50 | 5.095,00 | +10,80 | +0,21% | 21,61K | 18/05 | ||
| Hindalco Ind | 660,35 | 662,90 | 657,50 | +4,90 | +0,75% | 467,85K | 18/05 | ||
| Hindu Unilever | 2.327,15 | 2.332,90 | 2.321,10 | +6,80 | +0,29% | 73,81K | 18/05 | ||
| Hindustan Aeronautics | 4.730,50 | 4.755,00 | 4.550,00 | +198,80 | +4,39% | 1,69M | 18/05 | ||
| Hindustan Petroleum | 505,05 | 508,00 | 502,45 | -1,90 | -0,37% | 477,95K | 18/05 | ||
| HLB | 47.000 | 49.150 | 47.000 | -20.100 | -29,96% | 16,84M | 09:49:59 | ||
| HMM | 17.550 | 18.280 | 16.600 | +1.370 | +8,47% | 11,08M | 09:48:49 | ||
| HNFHC | 25,90 | 25,95 | 25,65 | -0,15 | -0,58% | 28,97M | 08:00:00 | ||
| Home Product Center | 10,20 | 10,30 | 10,10 | 0,00 | 0,00% | 21,55M | 12:12:00 | ||
| Hon Hai Precision | 167,50 | 170,50 | 166,00 | -3,00 | -1,76% | 75,41M | 08:00:00 | ||
| Hong Leong Bank | 19,46 | 19,58 | 19,36 | -0,06 | -0,31% | 1,05M | 11:44:59 | ||
| Hotai Motor | 632,00 | 635,00 | 627,00 | +11,00 | +1,77% | 429,92K | 16/05 | ||
| Hua Hong Semiconductor Ltd | 19,16 | 19,36 | 18,64 | -0,10 | -0,52% | 11,70M | 11:08:26 | ||
| Huaneng Power International | 5,22 | 5,32 | 5,11 | +0,09 | +1,75% | 48,50M | 11:08:26 | ||
| Huatai Securities Co Ltd | 10,12 | 10,40 | 10,06 | +0,06 | +0,60% | 6,00M | 11:08:26 | ||
| Huazhu | 41,33 | 41,79 | 40,55 | -0,71 | -1,69% | 1,38M | 17/05 | ||
| HYBE | 191.200 | 193.900 | 191.000 | -2.700 | -1,39% | 207,58K | 09:49:54 | ||
| Hygeia Health | 37,75 | 38,75 | 37,15 | +0,30 | +0,80% | 2,62M | 11:08:26 | ||
| Hypera ON | 30,33 | 30,46 | 30,00 | +0,05 | +0,17% | 2,72M | 18/05 | ||
| Hyundai Engineering & Const | 34.100 | 34.650 | 33.950 | -150 | -0,44% | 231,29K | 09:47:12 | ||
| Hyundai Glovis | 186.800 | 192.500 | 185.500 | -4.500 | -2,35% | 55,05K | 09:49:17 | ||
| Hyundai Heavy Industries | 128.100 | 131.500 | 127.200 | -2.100 | -1,61% | 450,58K | 09:49:20 | ||
| Hyundai Heavy Industries | 67.700 | 68.900 | 67.300 | -400 | -0,59% | 124,68K | 09:44:36 | ||
| Hyundai Mobis | 227.500 | 230.000 | 226.000 | +500 | +0,22% | 144,28K | 09:47:59 | ||
| Hyundai Motor | 250.500 | 255.000 | 244.500 | +6.500 | +2,66% | 845,64K | 09:49:00 | ||
| Hyundai Motor Co | 157.600 | 159.800 | 155.400 | +1.800 | +1,16% | 72,14K | 09:43:02 | ||
| Hyundai Motor Co Pref | 159.700 | 161.700 | 156.600 | +3.000 | +1,91% | 99,86K | 09:46:22 | ||
| Hyundai Steel | 32.350 | 32.550 | 31.800 | +600 | +1,89% | 405,35K | 09:48:29 | ||
| ICICI Bank | 1.130,75 | 1.133,00 | 1.126,90 | +0,25 | +0,02% | 312,58K | 18/05 | ||
| ICICI Lombard | 1.672,00 | 1.678,55 | 1.640,10 | +0,80 | +0,05% | 1,35K | 18/05 | ||
| ICICI Prudential Life Insurance | 591,20 | 593,10 | 586,90 | +1,40 | +0,24% | 1,92K | 18/05 | ||
| IDFC First Bank | 77,45 | 77,55 | 77,20 | +0,25 | +0,32% | 2,87M | 18/05 | ||
| IHH Healthcare | 6,31 | 6,34 | 6,27 | +0,04 | +0,64% | 5,50M | 11:50:00 | ||
| Impala Platinum Holdings | 11.345 | 11.598 | 11.243 | +341 | +3,10% | 1,10M | 12:12:57 | ||
| Inari Amertron | 3,210 | 3,250 | 3,170 | +0,040 | +1,26% | 18,55M | 11:59:40 | ||
| Indah Kiat Pulp & Paper | 9.700 | 9.875 | 9.625 | -100 | -1,02% | 3,10M | 12:11:03 | ||
| Indian Oil Corporation | 164,90 | 165,40 | 164,20 | +0,85 | +0,52% | 2,61M | 18/05 | ||
| Indian Railway Catering | 1.102,60 | 1.113,40 | 1.096,00 | +8,90 | +0,81% | 990,12K | 18/05 | ||
| Indofood | 6.225 | 6.250 | 6.150 | +75 | +1,22% | 6,50M | 12:14:36 | ||
| Indofood Cbp | 10.500 | 10.725 | 10.450 | -50 | -0,47% | 2,33M | 12:11:20 | ||
| Indorama Ventures | 25,00 | 25,25 | 24,90 | 0,00 | 0,00% | 14,23M | 12:11:00 | ||
| Indraprastha Gas | 444,00 | 445,00 | 441,00 | +3,50 | +0,79% | 123,14K | 18/05 | ||
| IndusInd Bank | 1.417,30 | 1.424,00 | 1.413,75 | +4,95 | +0,35% | 105,10K | 18/05 | ||
| Industrial Bank Of Korea | 14.180 | 14.350 | 13.950 | +280 | +2,01% | 1,82M | 09:49:24 | ||
| Industrial Commercial Bank of China ltd | 4,730 | 4,760 | 4,700 | +0,020 | +0,42% | 294,15M | 11:08:26 | ||
| Industries qat | 11,960 | 12,040 | 11,950 | -0,060 | -0,50% | 838,06K | 12:12:08 | ||
| Info Edge India | 6.200,30 | 6.271,85 | 5.910,90 | -21,70 | -0,35% | 33,92K | 18/05 | ||
| Infosys | 1.443,65 | 1.450,00 | 1.442,00 | -0,65 | -0,05% | 318,28K | 18/05 | ||
| Inner Mongolia Yitai Coal | 1,954 | 1,954 | 1,910 | +0,045 | +2,36% | 3,25M | 10:00:00 | ||
| Innolux | 13,45 | 13,65 | 13,40 | +0,05 | +0,37% | 41,67M | 08:00:00 | ||
| Innovent Biologics | 40,15 | 41,30 | 39,40 | +0,10 | +0,25% | 6,27M | 11:08:26 | ||
| Interconnection Electric | 18.760,0 | 18.920,0 | 18.500,0 | 0,0 | 0,00% | 729,30K | 17/05 | ||
| InterGlobe Aviation Ltd | 4.374,00 | 4.384,90 | 4.336,85 | +7,70 | +0,18% | 44,83K | 18/05 | ||
| International Container | 339,400 | 340,400 | 329,600 | +5,400 | +1,62% | 1,13M | 09:59:00 | ||
| Intouch Holdings | 68,75 | 69,25 | 68,25 | 0,00 | 0,00% | 1,04M | 12:12:00 | ||
| Inventec | 53,40 | 54,50 | 53,10 | +0,40 | +0,75% | 32,14M | 08:00:00 | ||
| IOI Corp | 4,03 | 4,06 | 4,01 | 0,00 | 0,00% | 3,13M | 11:52:56 | ||
| iQIYI | 5,260 | 5,635 | 5,220 | -0,530 | -9,15% | 18,59M | 17/05 | ||
| Itausa | 10,26 | 10,31 | 10,21 | -0,06 | -0,58% | 25,87M | 18/05 | ||
| ITAUUNIBANCOPN EB N1 | 33,23 | 33,37 | 33,06 | +0,01 | +0,03% | 18,56M | 18/05 | ||
| ITC | 436,70 | 437,65 | 435,20 | +0,40 | +0,09% | 713,23K | 18/05 | ||
| Jarir mkting c | 13,44 | 13,50 | 13,34 | -0,06 | -0,44% | 704,96K | 12:12:57 | ||
| JBS ON NM | 29,19 | 29,28 | 28,20 | +0,74 | +2,60% | 16,87M | 18/05 | ||
| JD | 136,80 | 138,80 | 135,30 | +2,70 | +2,01% | 13,81M | 11:08:26 | ||
| Jd Health | 31,05 | 31,70 | 30,50 | +0,75 | +2,48% | 10,52M | 11:08:26 | ||
| JD Logistics | 9,90 | 10,30 | 9,84 | -0,32 | -3,13% | 16,68M | 11:08:26 | ||
| JG Summit | 34,150 | 34,200 | 33,550 | +0,250 | +0,74% | 434,10K | 09:55:00 | ||
| Jiangsu Expressway | 8,50 | 8,61 | 8,31 | +0,10 | +1,19% | 4,66M | 11:08:26 | ||
| Jiangxi Copper | 18,86 | 19,10 | 18,44 | +0,96 | +5,36% | 21,32M | 11:08:26 | ||
| Jindal | 1.016,65 | 1.024,70 | 1.010,05 | +1,15 | +0,11% | 112,92K | 18/05 | ||
| Jio Financial Services | 362,20 | 363,70 | 357,70 | +5,00 | +1,40% | 4,31M | 18/05 | ||
| Jollibee Foods | 230,00 | 232,00 | 227,00 | +4,00 | +1,77% | 304,04K | 09:59:00 | ||
| JSW Steel | 890,80 | 899,40 | 885,15 | -16,65 | -1,83% | 638,13K | 18/05 | ||
| Jubilant FoodWorks Ltd | 469,00 | 473,60 | 468,10 | -1,70 | -0,36% | 126,56K | 18/05 | ||
| Jumbo | 27,530 | 27,620 | 27,410 | +0,390 | +1,44% | 18,86K | 12:23:24 | ||
| Kakao | 46.050 | 46.800 | 46.000 | -400 | -0,86% | 941,44K | 09:49:27 | ||
| KakaoBank | 23.500 | 23.850 | 23.400 | 0 | 0,00% | 604,43K | 09:49:59 | ||
| KakaoPay | 33.650 | 34.300 | 33.350 | -800 | -2,32% | 350,22K | 09:46:31 | ||
| Kalbe Farma | 1.530 | 1.530 | 1.505 | +30 | +2,00% | 23,93M | 12:13:47 | ||
| Kangwon Land | 15.250 | 15.360 | 15.230 | 0 | 0,00% | 306,37K | 09:40:00 | ||
| Kanzhun | 22,17 | 22,48 | 21,88 | +0,05 | +0,23% | 3,50M | 17/05 | ||
| Kasikornbank | 134,50 | 134,50 | 133,50 | +0,50 | +0,37% | 3,72M | 12:12:00 | ||
| KB Financial Group | 81.600 | 83.400 | 80.000 | +1.500 | +1,87% | 950,23K | 09:48:37 | ||
| Ke Hldg | 19,47 | 20,48 | 19,32 | +0,33 | +1,72% | 22,11M | 17/05 | ||
| Kepco | 20.000 | 20.150 | 19.870 | +200 | +1,01% | 1,45M | 09:49:52 | ||
| KGHM Polska Miedz | 168,70 | 171,40 | 167,60 | +4,35 | +2,65% | 412,45K | 12:13:15 | ||
| Kia Corp | 114.900 | 116.500 | 113.000 | +2.200 | +1,95% | 848,41K | 09:49:13 | ||
| Kimberly-Clark de Mexico A | 36,600 | 37,520 | 36,450 | -0,750 | -2,00% | 7,45M | 17/05 | ||
| Kingboard Chemical Holdings Ltd | 20,65 | 21,00 | 20,00 | +0,25 | +1,23% | 4,05M | 11:08:26 | ||
| Kingdee Int Software | 9,21 | 9,38 | 9,08 | +0,04 | +0,44% | 14,17M | 11:08:26 | ||
| Kingsoft Corp Ltd | 27,15 | 27,80 | 26,60 | +0,60 | +2,26% | 7,17M | 11:08:26 | ||
| KLABIN S/A UNT N2 | 21,33 | 21,81 | 21,28 | -0,49 | -2,25% | 5,12M | 18/05 | ||
| Koç Holding | 246,40 | 249,90 | 245,00 | +1,60 | +0,65% | 6,41M | 12:13:02 | ||
| Komercni Banka | 783,00 | 789,50 | 783,00 | -1,50 | -0,19% | 34,45K | 12:12:34 | ||
| Korea Aerospac | 55.200 | 55.500 | 53.900 | +900 | +1,66% | 527,70K | 09:49:42 | ||
| Korea Investment Holdings | 70.000 | 72.100 | 69.800 | +200 | +0,29% | 96,31K | 09:47:08 | ||
| Korea Zinc Inc | 528.000 | 535.000 | 519.000 | +16.000 | +3,13% | 108,24K | 09:49:54 | ||
| Korean Air Lines Co | 21.700 | 21.850 | 21.650 | 0 | 0,00% | 372,70K | 09:48:59 | ||
| Kotak Mahindra | 1.696,95 | 1.704,00 | 1.691,95 | +0,40 | +0,02% | 291,30K | 18/05 | ||
| Krafton | 252.500 | 260.000 | 251.000 | -5.500 | -2,13% | 89,78K | 09:45:16 | ||
| Krung Thai Bank | 17,20 | 17,30 | 17,00 | +0,20 | +1,18% | 14,67M | 12:12:00 | ||
| Krungthai Card | 43,75 | 44,00 | 43,25 | +0,25 | +0,57% | 2,10M | 12:12:00 | ||
| KT Corporation | 37.100 | 37.650 | 36.900 | -150 | -0,40% | 471,05K | 09:43:28 | ||
| KT&G Corp | 89.200 | 89.800 | 88.500 | -100 | -0,11% | 190,51K | 09:19:48 | ||
| Kuaishou Technology | 59,15 | 60,20 | 57,60 | +0,95 | +1,63% | 36,18M | 11:08:26 | ||
| Kuala Lumpur Kepong | 22,44 | 22,72 | 22,36 | +0,04 | +0,18% | 1,07M | 11:44:53 | ||
| Kumba Iron Ore | 53.096 | 53.833 | 52.016 | +271 | +0,51% | 21,06K | 12:13:08 | ||
| Kumho Petro Chemical | 156.400 | 160.500 | 154.800 | +2.000 | +1,30% | 160,43K | 09:45:11 | ||
| Kumyang | 94.200 | 96.000 | 93.900 | -1.000 | -1,05% | 246,57K | 09:47:14 | ||
| Kunlun Energy | 8,460 | 8,550 | 8,310 | +0,150 | +1,81% | 13,65M | 11:08:26 | ||
| Kuwait Finance | 745 | 746 | 743 | +2 | +0,27% | 7,72M | 16/05 | ||
| L&F | 160.700 | 166.400 | 159.700 | -100 | -0,06% | 224,87K | 09:49:22 | ||
| Land and Houses | 6,90 | 6,95 | 6,80 | +0,10 | +1,47% | 63,05M | 12:13:00 | ||
| LARGAN | 2.315,00 | 2.335,00 | 2.295,00 | -10,00 | -0,43% | 238,25K | 08:00:00 | ||
| Larsen&Toubro | 3.464,20 | 3.468,00 | 3.445,80 | +13,45 | +0,39% | 141,46K | 18/05 | ||
| Latam Airlines | 13,22 | 13,35 | 13,21 | -0,02 | -0,15% | 708,62M | 15/05 | ||
| Legend Bio | 45,16 | 46,52 | 44,76 | -1,21 | -2,61% | 566,50K | 17/05 | ||
| Lenovo | 10,22 | 10,26 | 10,06 | 0,00 | 0,00% | 40,41M | 11:08:26 | ||
| LG Chem | 258.000 | 261.500 | 256.500 | -1.000 | -0,39% | 7,95K | 09:42:53 | ||
| LG Chemicals | 391.500 | 399.500 | 390.500 | -6.500 | -1,63% | 320,23K | 09:49:47 | ||
| LG Corp | 81.100 | 82.100 | 80.800 | +100 | +0,12% | 139,09K | 09:40:00 | ||
| LG Display | 10.260 | 10.420 | 10.240 | -20 | -0,19% | 674,31K | 09:43:17 | ||
| LG Electronics | 97.500 | 98.900 | 97.300 | -400 | -0,41% | 315,73K | 09:47:14 | ||
| LG Energy Solution | 372.000 | 379.500 | 370.000 | -4.500 | -1,20% | 158,47K | 09:48:23 | ||
| LG Household & Healthcare | 444.000 | 452.500 | 441.000 | -4.000 | -0,89% | 60,47K | 09:45:43 | ||
| LG Innotek Co | 235.500 | 241.500 | 233.000 | -3.000 | -1,26% | 103,22K | 09:46:58 | ||
| LG Uplus | 9.910 | 9.970 | 9.900 | 0 | 0,00% | 438,02K | 09:47:14 | ||
| Li Auto | 99,90 | 100,70 | 97,05 | +4,00 | +4,17% | 12,32M | 11:08:26 | ||
| Li Ning Co Ltd | 23,60 | 24,00 | 21,80 | +1,60 | +7,27% | 47,83M | 11:08:26 | ||
| Lite-On Tech | 100,00 | 103,00 | 100,00 | -4,50 | -4,31% | 20,29M | 17/05 | ||
| LOCALIZA ON EJ NM | 48,40 | 49,42 | 48,08 | -0,23 | -0,47% | 7,26M | 18/05 | ||
| LOJAS RENNER ON NM | 14,73 | 15,01 | 14,68 | -0,26 | -1,73% | 19,22M | 18/05 | ||
| Longfor Properties | 15,04 | 15,30 | 14,50 | -0,26 | -1,70% | 63,07M | 11:08:26 | ||
| Lotte Chemical Corp | 121.700 | 125.500 | 120.400 | +2.500 | +2,10% | 290,20K | 09:40:00 | ||
| Lpp | 17.740 | 17.850 | 17.600 | +20 | +0,11% | 0,61K | 12:11:22 | ||
| LTIMindtree | 4.747,95 | 4.790,00 | 4.740,00 | -17,55 | -0,37% | 3,84K | 18/05 | ||
| Lupin | 1.660,30 | 1.666,00 | 1.648,60 | +8,55 | +0,52% | 42,38K | 18/05 | ||
| Mabanee | 810 | 816 | 805 | +5 | +0,62% | 465,24K | 16/05 | ||
| Macrotech Developers | 1.207,00 | 1.210,05 | 1.200,00 | +7,15 | +0,60% | 26,23K | 18/05 | ||
| MAGAZ LUIZA ON NM | 1,59 | 1,62 | 1,56 | 0,00 | 0,00% | 112,52M | 18/05 | ||
| Mahindra & Mahindra | 2.503,70 | 2.527,95 | 2.500,05 | -10,90 | -0,43% | 257,09K | 18/05 | ||
| Malayan Banking | 9,99 | 10,00 | 9,92 | +0,07 | +0,71% | 8,62M | 11:56:24 | ||
| Malaysia Airport | 10,10 | 10,16 | 10,06 | -0,06 | -0,59% | 10,31M | 11:55:15 | ||
| Manila Electric | 377,00 | 377,00 | 370,20 | +3,80 | +1,02% | 211,59K | 09:55:00 | ||
| Marico | 594,55 | 599,90 | 591,10 | -2,50 | -0,42% | 91,60K | 18/05 | ||
| Maruti Suzuki | 12.600,15 | 12.693,45 | 12.565,40 | -41,35 | -0,33% | 17,55K | 18/05 | ||
| Masraf al raya | 2,457 | 2,466 | 2,447 | +0,010 | +0,41% | 8,90M | 12:11:44 | ||
| Max Healthcare Institute | 847,20 | 852,30 | 839,55 | +5,40 | +0,64% | 55,77K | 18/05 | ||
| Maxis | 3,79 | 3,80 | 3,75 | +0,07 | +1,88% | 3,29M | 11:58:19 | ||
| Ma’aden | 50,00 | 50,30 | 49,60 | +0,15 | +0,30% | 1,12M | 12:13:13 | ||
| mBank | 646,40 | 655,00 | 646,40 | -2,80 | -0,43% | 3,61K | 12:12:00 | ||
| MediaTek | 1.190,00 | 1.195,00 | 1.165,00 | +25,00 | +2,15% | 6,25M | 08:00:00 | ||
| Mega FHC | 40,80 | 40,95 | 40,55 | -0,05 | -0,12% | 15,80M | 08:00:00 | ||
| Meituan | 124,00 | 126,60 | 121,40 | -1,00 | -0,80% | 28,98M | 11:08:26 | ||
| Merdeka Copper Gold TBK PT | 2.840 | 2.880 | 2.770 | +100 | +3,65% | 110,41M | 12:13:32 | ||
| Meritz Financi | 80.900 | 82.200 | 80.900 | -400 | -0,49% | 235,57K | 09:49:47 | ||
| Mesaieed Petrochemical Holding | 1,717 | 1,720 | 1,702 | +0,015 | +0,88% | 3,74M | 12:13:21 | ||
| Metropolitan Bank | 70,50 | 70,95 | 70,10 | +0,50 | +0,71% | 691,91K | 09:57:00 | ||
| MINISO Holding | 46,55 | 47,40 | 45,75 | -0,80 | -1,69% | 3,51M | 11:08:26 | ||
| Minor Intl | 32,00 | 33,00 | 32,00 | -1,00 | -3,03% | 19,62M | 12:12:00 | ||
| Mirae Asset Daewoo | 7.800 | 7.920 | 7.760 | -20 | -0,26% | 363,42K | 09:46:22 | ||
| MISC | 8,27 | 8,35 | 8,26 | 0,00 | 0,00% | 1,31M | 11:44:59 | ||
| MOL Hungarian Oil & Gas Nyrt | 3.026,0 | 3.052,0 | 3.026,0 | -4,0 | -0,13% | 625,64K | 17/05 | ||
| Moneta Money Bank | 96,50 | 96,80 | 96,10 | +0,40 | +0,42% | 41,56K | 12:11:00 | ||
| Motor Oil | 27,65 | 27,66 | 27,54 | -0,05 | -0,18% | 13,44K | 12:28:03 | ||
| Mouwasat med | 119,80 | 120,40 | 116,20 | +1,00 | +0,84% | 91,38K | 12:11:46 | ||
| MphasiS | 2.322,30 | 2.329,90 | 2.315,00 | +10,70 | +0,46% | 30,63K | 18/05 | ||
| Mr D I Y | 1,83 | 1,88 | 1,82 | -0,03 | -1,61% | 8,36M | 11:55:44 | ||
| MRF | 129.000,00 | 129.499,00 | 128.700,00 | -143,60 | -0,11% | 0,48K | 18/05 | ||
| MSI | 168,50 | 172,00 | 167,50 | -2,00 | -1,17% | 2,44M | 08:00:00 | ||
| MTN Group | 8.502 | 8.662 | 8.467 | -115 | -1,33% | 386,52K | 12:13:16 | ||
| Muangthai Capital | 45,75 | 46,75 | 45,50 | -0,75 | -1,61% | 7,39M | 12:12:00 | ||
| Multiply PJSC | 2,25 | 2,29 | 2,24 | -0,01 | -0,44% | 20,77M | 17/05 | ||
| Muthoot Finance Ltd | 1.703,40 | 1.715,45 | 1.684,05 | +23,85 | +1,42% | 32,69K | 18/05 | ||
| Mytilineos | 38,44 | 38,88 | 38,42 | -0,28 | -0,72% | 43,54K | 12:27:32 | ||
| N.P.C | 187,00 | 190,00 | 187,00 | -3,00 | -1,58% | 1,33M | 08:00:00 | ||
| Nahdi Medical | 133,40 | 134,00 | 132,60 | -1,00 | -0,74% | 127,87K | 12:13:01 | ||
| Nan Ya Plastics | 56,50 | 57,70 | 56,50 | -0,30 | -0,53% | 8,67M | 17/05 | ||
| Nanya Tech | 63,30 | 63,70 | 62,60 | -0,70 | -1,09% | 10,99M | 08:00:00 | ||
| Naspers | 391.081 | 394.300 | 390.488 | +281 | +0,07% | 80,86K | 12:13:06 | ||
| National Bank Kt | 882 | 883 | 874 | +34 | +4,01% | 15,35M | 12/05 | ||
| National Bank of Greece | 8,472 | 8,562 | 8,460 | +0,014 | +0,17% | 439,58K | 12:23:59 | ||
| National Oil | 3,38 | 3,41 | 3,38 | -0,01 | -0,30% | 6,16M | 14/05 | ||
| NATURA ON NM | 16,48 | 16,63 | 16,36 | -0,15 | -0,90% | 4,04M | 18/05 | ||
| Naver Corp | 184.000 | 188.000 | 183.600 | -3.300 | -1,76% | 566,92K | 09:47:24 | ||
| Ncci | 141,00 | 142,80 | 139,60 | -1,80 | -1,26% | 151,27K | 12:12:00 | ||
| NCsoft Corp | 214.000 | 218.500 | 211.500 | -2.500 | -1,15% | 79,29K | 09:48:06 | ||
| Nedbank Group | 23.917 | 24.068 | 23.699 | +117 | +0,49% | 110,92K | 12:12:08 | ||
| NEPI Rockcastle | 12.600 | 12.608 | 12.497 | +67 | +0,53% | 53,94K | 12:12:32 | ||
| Nestle | 129,80 | 130,00 | 129,70 | +0,30 | +0,23% | 43,00K | 11:51:41 | ||
| Nestle India Ltd | 2.504,40 | 2.518,75 | 2.459,80 | +58,90 | +2,41% | 252,53K | 18/05 | ||
| NetEase | 164,90 | 168,20 | 164,00 | +2,10 | +1,29% | 5,67M | 11:08:26 | ||
| Netmarble Games | 66.000 | 67.300 | 63.900 | +300 | +0,46% | 203,19K | 09:49:31 | ||
| New China Life Insurance | 18,14 | 18,60 | 18,02 | -0,06 | -0,33% | 13,20M | 11:08:26 | ||
| New Oriental Edu | 62,95 | 64,25 | 62,20 | -1,05 | -1,64% | 4,22M | 11:08:26 | ||
| NH Invest | 12.820 | 12.980 | 12.800 | -110 | -0,85% | 408,30K | 09:40:00 | ||
| Nien Made Enterprise Co Ltd | 357,50 | 360,00 | 356,00 | +3,00 | +0,85% | 583,46K | 08:00:00 | ||
| Nio A ADR | 5,280 | 5,390 | 5,040 | +0,020 | +0,38% | 58,71M | 17/05 | ||
| NMDC | 280,05 | 283,05 | 278,00 | +3,60 | +1,30% | 155,18K | 18/05 | ||
| Nongfu Spring | 46,65 | 46,75 | 46,40 | +0,25 | +0,54% | 2,64M | 11:08:26 | ||
| Northam Platinum Holdings | 15.212,50 | 15.279,00 | 14.729,00 | +431,00 | +2,92% | 297,88K | 12:12:52 | ||
| Novatek Micro | 612,00 | 612,00 | 602,00 | +9,00 | +1,49% | 5,79M | 08:00:00 | ||
| NTPC | 366,30 | 368,00 | 365,00 | +0,85 | +0,23% | 1,05M | 18/05 | ||
| Oil&Gas Corp | 279,00 | 281,70 | 278,45 | +1,55 | +0,56% | 2,01M | 18/05 | ||
| Old Mutual | 1.123 | 1.123 | 1.108 | -2 | -0,18% | 671,70K | 12:12:20 | ||
| OMA B | 184,610 | 185,950 | 183,530 | -0,330 | -0,18% | 317,17K | 17/05 | ||
| One 97 Communications | 344,40 | 349,00 | 341,25 | +2,15 | +0,63% | 147,69K | 18/05 | ||
| Ooredoo QPSC | 9,745 | 9,875 | 9,745 | -0,123 | -1,25% | 607,81K | 12:12:34 | ||
| OPAP SA | 15,395 | 15,505 | 15,355 | -0,025 | -0,16% | 83,89K | 12:27:34 | ||
| Operadora de Sites Mexicanos | 20,11 | 20,80 | 19,81 | -0,47 | -2,28% | 799,95K | 15/05 | ||
| Orbia Advance | 29,630 | 29,700 | 29,240 | +0,050 | +0,17% | 1,25M | 17/05 | ||
| Orient Overseas Int | 135,60 | 137,90 | 134,80 | +0,80 | +0,59% | 929,45K | 11:08:26 | ||
| Orion | 94.800 | 95.500 | 92.500 | +2.900 | +3,16% | 459,22K | 09:49:59 | ||
| OTP Bank NyRt | 18.005,0 | 18.200,0 | 17.840,0 | -280,0 | -1,53% | 434,46K | 17/05 | ||
| OUTsurance | 4.300 | 4.326 | 4.268 | +35 | +0,82% | 358,36K | 12:10:58 | ||
| P Ware H-agility | 319 | 319 | 305 | +12 | +3,91% | 17,55M | 14/05 | ||
| Page Industries | 35.919,00 | 35.999,00 | 35.401,05 | +337,50 | +0,95% | 1,60K | 18/05 | ||
| Parade Tech | 743,00 | 771,00 | 743,00 | -29,00 | -3,76% | 1,37K | 17/05 | ||
| PCSC | 277,00 | 277,00 | 274,50 | +3,50 | +1,28% | 1,03M | 08:00:00 | ||
| PDD Holdings DRC | 146,19 | 149,42 | 143,19 | +2,81 | +1,96% | 16,05M | 17/05 | ||
| Pegasus Hava Taşımacılığı | 218,000 | 220,200 | 210,000 | +6,000 | +2,83% | 8,92M | 12:13:25 | ||
| Pegatron | 104,50 | 105,00 | 102,50 | +4,00 | +3,98% | 12,17M | 08:00:00 | ||
| Penoles | 273,09 | 276,04 | 253,50 | +22,95 | +9,18% | 890,57K | 17/05 | ||
| People’s Insurance Group China | 2,94 | 2,98 | 2,91 | +0,01 | +0,34% | 43,49M | 11:08:26 | ||
| Pepco Group | 21,23 | 21,44 | 21,00 | -0,07 | -0,33% | 220,78K | 12:12:59 | ||
| Pepkor | 1.909 | 1.920 | 1.879 | +9 | +0,47% | 527,06K | 12:12:26 | ||
| Persistent Systems | 3.527,30 | 3.555,05 | 3.510,00 | -12,85 | -0,36% | 23,85K | 18/05 | ||
| PETROBRAS ON | 38,57 | 39,28 | 38,37 | -0,72 | -1,83% | 17,87M | 18/05 | ||
| PetroChina H | 7,72 | 7,84 | 7,57 | +0,15 | +1,98% | 224,16M | 11:08:26 | ||
| Petroleo Brasileiro SA Petrobras | 36,69 | 37,42 | 36,51 | -0,62 | -1,66% | 66,95M | 18/05 | ||
| Petronas Chemicals | 7,09 | 7,09 | 6,95 | +0,09 | +1,29% | 2,03M | 11:56:16 | ||
| Petronas Dagangan | 21,18 | 21,28 | 20,96 | +0,28 | +1,34% | 237,10K | 11:51:35 | ||
| Petronas Gas | 18,30 | 18,36 | 18,10 | +0,10 | +0,55% | 568,30K | 11:50:28 | ||
| Petronet LNG | 313,50 | 316,00 | 312,00 | +1,30 | +0,42% | 430,07K | 18/05 | ||
| PGE Polska | 7,47 | 7,53 | 7,42 | 0,01 | 0,00% | 1,01M | 12:12:52 | ||
| PharmaEssentia | 418,00 | 418,00 | 408,50 | +9,50 | +2,33% | 5,59M | 08:00:00 | ||
| PI Industries | 3.584,90 | 3.604,90 | 3.560,40 | +8,10 | +0,23% | 23,78K | 18/05 |
Görüşlerim
MSCI EM ile ilgili görüşünüz nedir?
Üye Görüşleri:
veya
Topluluğun fikirlerini görmek için oy verin!
MSCI EM hakkında düşüncelerinizi yazın
Bu grafiği silmek istediğinize emin misiniz?
Sil İptal
Ekteki grafiği yeni bir grafikle değiştirmek istiyor musunuz?
Değiştir İptal
Yorum Kuralları
senol ozdemir
19.02.2021 18:39
Şenol özdemir babanız
0
1
Yoruma Grafik Ekle
Engellemeyi Onayla
%USER_NAME% isimli kullanıcıyı engellemek istediğinize emin misiniz?
Bunu onayladıktan sonra %USER_NAME% isimli kullanıcı ile birbirinizin yorumlarını görmeyeceksiniz.
%USER_NAME% başarıyla Engelli Listesine eklendi
Bu kişinin engelini yeni kaldırdınız. Yeniden engellemek için 48 saat beklemeniz gerekmektedir.
Yorumu şikayet et
Yorum silinmeli, çünkü:
Yorum Şikayet Edildi
Teşekkürler!
Şikayetiniz yönetim ekibimize iletildi