Zarejestruj się, aby utworzyć powiadomienia dla instrumentów,
wydarzeń ekonomicznych i analiz obserwowanych autorów
Darmowa rejestracja Posiadasz już konto? Logowanie
Notowania
Wszystkie aktywa
- Wszystkie aktywa
- Indeksy
- Akcje
- ETF
- Fundusze
- Towary
- Waluty
- Krypto
- Obligacje
- Certyfikaty
Prosimy o wyszukanie innej nazwy
Noworoczna PROMOCJA: do 40% ZNIŻKI na InvestingPro+ SKORZYSTAJ Z OFERTY
MSCI EM (MIEF00000PUS)
Dodaj/usuń z portfela
Dodaj do portfela
1.051,19
-1,27
-0,12%
- Wolumen: -
- Otwarcie: 1.053,96
- Zakres dzienny: 1.050,94 - 1.057,19
MSCI EM
1.051,19
-1,27
-0,12%
- Przegląd
- Wykres
- Wiadomości i analizy
- Techniczna
- Forum
- Przegląd
- Komponenty
- Dane historyczne
Elementy MSCI EM
Na tej stronie znajdziesz skład indeksu giełdowego MSCI EM, wraz z nazwą akcji, aktualną ceną, jak również minimalną i maksymalną wartością dzienną i zmianą procentową.
| Nazwa | Ostatnio | Max. | Min. | Zm. | Zm.% | Wol. | Czas | ||
|---|---|---|---|---|---|---|---|---|---|
| 360 Finance | 24,63 | 24,67 | 23,14 | +1,08 | +4,59% | 1,39M | 27/01 | ||
| 3SBio | 9,03 | 9,10 | 8,85 | +0,11 | +1,23% | 2,42M | 27/01 | ||
| AAC Technologies | 21,85 | 22,30 | 21,60 | -0,45 | -2,02% | 5,58M | 27/01 | ||
| ABB India | 2.802,85 | 2.893,15 | 2.760,00 | -71,90 | -2,50% | 8,19K | 27/01 | ||
| Aboitiz Equity | 59,000 | 59,000 | 57,850 | +1,500 | +2,61% | 824,29K | 27/01 | ||
| Absa | 20.273 | 20.466 | 20.078 | +68 | +0,34% | 1,62M | 27/01 | ||
| Abu Dhabi Commercial Bank PJSC | 8,32 | 8,88 | 8,32 | -0,56 | -6,31% | 3,39M | 27/01 | ||
| Abu Dhabi Islamic Bank PJSC | 8,910 | 9,130 | 8,750 | -0,210 | -2,30% | 2,21M | 27/01 | ||
| AC Energy Philippines Inc | 7,390 | 7,520 | 7,330 | -0,010 | -0,14% | 20,84M | 27/01 | ||
| ACC | 1.879,75 | 2.177,00 | 1.732,60 | -285,95 | -13,20% | 4,09M | 27/01 | ||
| Accton | 252,50 | 253,00 | 247,00 | +5,00 | +2,02% | 1,77M | 17/01 | ||
| Acer | 24,50 | 24,50 | 24,15 | +0,35 | +1,45% | 8,86M | 17/01 | ||
| ACL | 338,00 | 346,50 | 337,00 | -8,50 | -2,45% | 575,17K | 17/01 | ||
| ACWA Power | 155,60 | 156,80 | 155,40 | -0,40 | -0,26% | 81,37K | 26/01 | ||
| Adani Enterprises | 2.761,45 | 3.346,50 | 2.712,00 | -627,50 | -18,52% | 14,76M | 27/01 | ||
| Adani Green Energy | 1.484,50 | 1.798,40 | 1.484,40 | -370,95 | -19,99% | 311,25K | 27/01 | ||
| Adani Ports & SEZ | 596,95 | 699,85 | 537,00 | -116,20 | -16,29% | 64,19M | 27/01 | ||
| Adani Power | 247,95 | 250,05 | 247,95 | -13,05 | -5,00% | 2,32M | 27/01 | ||
| Adani Total Gas | 2.934,55 | 3.453,95 | 2.934,55 | -733,60 | -20,00% | 96,51K | 27/01 | ||
| Adani Transmission Ltd | 2.014,20 | 2.448,00 | 2.014,20 | -503,55 | -20,00% | 2,53M | 27/01 | ||
| Adaro Energy | 3.060 | 3.080 | 2.980 | +50 | +1,66% | 57,83M | 27/01 | ||
| Adv petrochemicals | 47,95 | 48,90 | 47,90 | -0,10 | -0,21% | 437,01K | 26/01 | ||
| Advanced Info | 200,00 | 201,00 | 199,00 | 0,00 | 0,00% | 1,97M | 27/01 | ||
| African Rainbow Minerals | 29.672 | 29.956 | 29.315 | -21 | -0,07% | 422,44K | 27/01 | ||
| Agricultural Bank Of China | 2,88 | 2,89 | 2,85 | +0,02 | +0,70% | 53,40M | 27/01 | ||
| Air China Ltd | 7,41 | 7,61 | 7,36 | -0,19 | -2,50% | 9,55M | 27/01 | ||
| Airports of Thailand | 75,50 | 75,50 | 75,00 | +0,25 | +0,33% | 9,85M | 27/01 | ||
| Airtac | 999,00 | 1.010,00 | 985,00 | +18,00 | +1,83% | 955,28K | 17/01 | ||
| Akbank TAS | 16,65 | 17,01 | 16,03 | -0,40 | -2,35% | 262,51M | 27/01 | ||
| Al ELM Information Security | 341,00 | 341,20 | 338,60 | +0,60 | +0,18% | 27,49K | 26/01 | ||
| Al jazira bank | 19,52 | 19,60 | 19,28 | +0,06 | +0,31% | 2,77M | 26/01 | ||
| Al Qudra | 3,43 | 3,73 | 3,43 | -0,30 | -8,04% | 2,81M | 27/01 | ||
| Al-rajhi bank | 80,90 | 81,30 | 79,40 | +1,10 | +1,38% | 8,18M | 26/01 | ||
| Aldar Properti | 4,330 | 4,450 | 4,290 | -0,080 | -1,81% | 11,72M | 27/01 | ||
| Alfa A | 13,670 | 13,740 | 13,550 | +0,050 | +0,37% | 4,42M | 27/01 | ||
| Alibaba | 117,30 | 118,20 | 115,80 | -0,20 | -0,17% | 49,01M | 27/01 | ||
| Alibaba Health Information Tech | 7,66 | 7,89 | 7,56 | -0,02 | -0,26% | 35,17M | 27/01 | ||
| Alinma | 32,95 | 33,20 | 32,85 | -0,05 | -0,15% | 2,50M | 26/01 | ||
| Allegro | 30,12 | 30,35 | 29,72 | +0,13 | +0,42% | 2,30M | 27/01 | ||
| Almarai co. | 53,00 | 54,90 | 53,00 | -1,70 | -3,11% | 286,64K | 26/01 | ||
| Alpha Bank | 1,200 | 1,209 | 1,188 | +0,012 | +1,01% | 4,95M | 27/01 | ||
| Aluminum Corp of China | 4,270 | 4,270 | 4,140 | +0,060 | +1,43% | 21,62M | 27/01 | ||
| AMBEV S/A ON | 13,65 | 13,75 | 13,59 | -0,09 | -0,66% | 23,90M | 27/01 | ||
| Ambuja Cements | 380,45 | 457,50 | 345,15 | -79,75 | -17,33% | 91,00M | 27/01 | ||
| America Movil | 19,850 | 20,040 | 19,720 | -0,240 | -1,20% | 40,23M | 27/01 | ||
| AMMB | 4,11 | 4,11 | 4,08 | +0,03 | +0,74% | 4,30M | 27/01 | ||
| Amorepacific | 147.400 | 149.500 | 142.600 | +4.000 | +2,79% | 306,66K | 27/01 | ||
| Aneka Tambang Persero | 2.300 | 2.330 | 2.290 | -20 | -0,86% | 34,02M | 27/01 | ||
| Anglo American Platinum | 130.350 | 131.917 | 127.255 | +850 | +0,66% | 349,88K | 27/01 | ||
| AngloGold Ashanti | 36.869 | 37.739 | 36.579 | -624 | -1,66% | 1,33M | 27/01 | ||
| Anhui Conch Cement | 30,75 | 30,75 | 30,10 | +0,60 | +1,99% | 5,30M | 27/01 | ||
| Anhui Gujing Distillery | 139,99 | 140,13 | 137,96 | +2,59 | +1,89% | 179,42K | 20/01 | ||
| ANTA Sports Products | 124,00 | 124,10 | 122,30 | +1,50 | +1,22% | 6,54M | 27/01 | ||
| Apollo Hospitals | 4.265,00 | 4.285,35 | 4.192,10 | +40,65 | +0,96% | 421,85K | 27/01 | ||
| Arab bank | 27,80 | 28,10 | 27,75 | -0,30 | -1,07% | 517,34K | 26/01 | ||
| Arabian Internet and Communications | 244,00 | 244,00 | 240,80 | +1,40 | +0,58% | 102,65K | 26/01 | ||
| Arca Continental | 162,74 | 166,00 | 161,76 | -1,24 | -0,76% | 1,21M | 27/01 | ||
| ASE Industrial | 101,50 | 101,50 | 100,50 | +0,50 | +0,50% | 9,20M | 17/01 | ||
| Aselsan | 61,55 | 62,10 | 59,30 | +0,60 | +0,98% | 103,86M | 27/01 | ||
| Asia Cement Corp | 42,65 | 42,75 | 42,40 | +0,05 | +0,12% | 3,93M | 17/01 | ||
| Asian Paints | 2.722,65 | 2.772,85 | 2.685,85 | -52,35 | -1,89% | 1,80M | 27/01 | ||
| Aspen Pharmacare Holdings | 15.359 | 15.359 | 14.800 | +563 | +3,81% | 1,32M | 27/01 | ||
| Asset World | 6,10 | 6,20 | 6,05 | 0,00 | 0,00% | 38,38M | 27/01 | ||
| Astra International | 5.875 | 5.950 | 5.875 | -25 | -0,42% | 26,36M | 27/01 | ||
| Asur B | 528,72 | 547,33 | 527,01 | -17,05 | -3,13% | 376,40K | 27/01 | ||
| Asustek | 268,00 | 270,50 | 268,00 | -1,00 | -0,37% | 1,35M | 17/01 | ||
| Atacadao | 15,91 | 16,08 | 15,74 | -0,19 | -1,18% | 3,57M | 27/01 | ||
| AU Small Finance Bank | 604,55 | 625,85 | 601,35 | -11,35 | -1,84% | 36,23K | 27/01 | ||
| AUO | 15,85 | 16,00 | 15,80 | -0,05 | -0,31% | 21,00M | 17/01 | ||
| Aurobindo Pharma | 419,10 | 423,60 | 409,00 | +1,35 | +0,32% | 1,41M | 27/01 | ||
| Autohome ADR | 36,55 | 37,90 | 36,50 | -0,98 | -2,61% | 304,11K | 27/01 | ||
| Avenue Supermarts | 3.562,35 | 3.584,00 | 3.518,50 | +47,25 | +1,34% | 308,02K | 27/01 | ||
| AviChina | 4,18 | 4,25 | 4,13 | +0,06 | +1,46% | 9,48M | 27/01 | ||
| Axiata | 3,05 | 3,05 | 2,99 | +0,02 | +0,66% | 2,83M | 27/01 | ||
| Axis Bank | 873,75 | 892,50 | 851,00 | -18,60 | -2,08% | 17,30M | 27/01 | ||
| Ayala | 750,00 | 756,00 | 743,50 | +2,00 | +0,27% | 185,20K | 27/01 | ||
| Ayala Land | 32,900 | 33,050 | 32,650 | +0,250 | +0,77% | 6,44M | 27/01 | ||
| B3 SA Brasil Bolsa Balcao | 12,71 | 13,21 | 12,64 | -0,41 | -3,13% | 28,14M | 27/01 | ||
| Baidu | 136,90 | 137,50 | 135,40 | +2,40 | +1,78% | 4,94M | 27/01 | ||
| Bajaj Auto | 3.941,00 | 3.995,00 | 3.830,00 | +223,60 | +6,01% | 2,38M | 27/01 | ||
| Bajaj Finance | 5.760,70 | 5.861,55 | 5.680,00 | -35,20 | -0,61% | 1,62M | 27/01 | ||
| Bajaj Finserv Limited | 1.314,20 | 1.336,15 | 1.302,05 | -0,15 | -0,01% | 1,83M | 27/01 | ||
| Bajaj Holdings | 5.905,00 | 5.945,00 | 5.725,00 | +162,35 | +2,83% | 30,22K | 27/01 | ||
| Balkrishna Industries Ltd | 2.128,75 | 2.239,20 | 2.104,00 | -111,10 | -4,96% | 452,30K | 27/01 | ||
| Banco BTG | 21,16 | 21,71 | 21,09 | -0,48 | -2,22% | 8,86M | 27/01 | ||
| Banco De Chile (SN) | 86,34 | 87,51 | 86,00 | +0,34 | +0,40% | 109,75M | 27/01 | ||
| Banco de Credito e Inversiones | 24.350,00 | 24.595,00 | 24.200,00 | -50,00 | -0,20% | 37,74K | 27/01 | ||
| Banco Del Bajio | 74,990 | 77,670 | 74,670 | -0,960 | -1,26% | 2,70M | 27/01 | ||
| BanColombia | 42.100,0 | 42.500,0 | 40.730,0 | +180,0 | +0,43% | 123,73K | 27/01 | ||
| Bancolombia Pf | 34.790,0 | 34.790,0 | 34.240,0 | +90,0 | +0,26% | 347,63K | 27/01 | ||
| Bandhan Bank | 240,35 | 247,30 | 236,00 | -4,55 | -1,86% | 267,45K | 27/01 | ||
| Bangkok Dusit Medical | 30,25 | 30,25 | 29,75 | +0,25 | +0,83% | 26,70M | 27/01 | ||
| Bangkok Expressway Metro | 10,00 | 10,00 | 9,80 | 0,00 | 0,00% | 115,04M | 27/01 | ||
| Bank albilad | 45,20 | 45,40 | 44,75 | +0,10 | +0,22% | 367,29K | 26/01 | ||
| Bank Artos Indonesia | 3.330 | 3.650 | 3.330 | -250 | -6,98% | 28,15M | 27/01 | ||
| Bank Central Asia | 8.700 | 8.850 | 8.550 | +225 | +2,65% | 183,31M | 27/01 | ||
| Bank Mandiri Persero | 10.025 | 10.150 | 9.900 | +200 | +2,04% | 99,86M | 27/01 | ||
| Bank Negar | 9.550 | 9.600 | 9.475 | +75 | +0,79% | 39,77M | 27/01 | ||
| Bank of China H | 3,060 | 3,060 | 3,020 | +0,030 | +0,99% | 222,57M | 27/01 | ||
| Bank of Communications | 4,960 | 4,980 | 4,900 | +0,010 | +0,20% | 10,90M | 27/01 | ||
| Bank of the Philippine Islands | 110,10 | 110,80 | 108,70 | +1,50 | +1,38% | 1,88M | 27/01 | ||
| Bank Rakyat Persero | 4.640 | 4.680 | 4.600 | +50 | +1,09% | 160,35M | 27/01 | ||
| Banque sa france | 40,65 | 40,65 | 39,90 | +0,45 | +1,12% | 176,38K | 26/01 | ||
| Barito Pacific | 840 | 850 | 835 | -5 | -0,59% | 70,94M | 27/01 | ||
| Barwa real est | 2,950 | 2,975 | 2,949 | -0,030 | -1,01% | 1,86M | 26/01 | ||
| BBSEGURIDADE ON NM | 37,27 | 37,44 | 36,95 | +0,00 | +0,00% | 5,45M | 27/01 | ||
| BDO Unibank | 122,00 | 123,00 | 121,70 | 0,00 | 0,00% | 3,89M | 27/01 | ||
| Beigene | 158,80 | 159,00 | 155,60 | -1,80 | -1,12% | 1,21M | 27/01 | ||
| Beijing Capital Int Airport | 6,29 | 6,35 | 6,19 | -0,04 | -0,63% | 2,49M | 27/01 | ||
| Beijing Enterprises Holdings | 26,80 | 27,40 | 26,60 | -0,55 | -2,01% | 950,15K | 27/01 | ||
| Beijing Enterprises Water | 2,11 | 2,12 | 2,08 | 0,00 | 0,00% | 6,95M | 27/01 | ||
| Berger Paints (I) | 539,50 | 552,15 | 534,05 | -9,25 | -1,69% | 616,30K | 27/01 | ||
| Berli Jucker | 38,75 | 38,75 | 38,25 | 0,00 | 0,00% | 4,25M | 27/01 | ||
| BGF Retail | 184.000 | 189.200 | 183.100 | -5.400 | -2,85% | 102,92K | 27/01 | ||
| BGrimm Power | 40,50 | 41,00 | 40,25 | +0,25 | +0,62% | 9,11M | 27/01 | ||
| Bharat Electronics | 94,30 | 99,95 | 92,45 | -4,85 | -4,89% | 24,62M | 27/01 | ||
| Bharat Forge | 855,15 | 873,00 | 839,60 | -7,50 | -0,87% | 1,39M | 27/01 | ||
| Bharat Pet. | 336,60 | 349,55 | 331,50 | -10,15 | -2,93% | 2,62M | 27/01 | ||
| Bharti Airtel | 774,50 | 778,90 | 765,80 | -2,00 | -0,26% | 6,75M | 27/01 | ||
| Bid Corp | 36.747 | 37.331 | 36.500 | -53 | -0,14% | 852,56K | 27/01 | ||
| Bidvest Group Ltd | 22.471 | 22.633 | 22.219 | +10 | +0,04% | 895,64K | 27/01 | ||
| Bilibili | 218,40 | 222,40 | 215,80 | +1,20 | +0,55% | 1,59M | 27/01 | ||
| BIM Magazalar | 133,50 | 134,40 | 129,00 | -0,40 | -0,30% | 6,11M | 27/01 | ||
| Bimbo | 94,700 | 96,900 | 94,300 | -1,460 | -1,52% | 924,70K | 27/01 | ||
| Biocon | 235,50 | 240,00 | 232,65 | +0,30 | +0,13% | 6,73M | 27/01 | ||
| Boc Aviation | 68,70 | 69,80 | 67,70 | -0,20 | -0,29% | 441,03K | 27/01 | ||
| Bosideng Int Holdings | 4,570 | 4,590 | 4,490 | +0,040 | +0,88% | 10,52M | 27/01 | ||
| Boubyan Bank | 802 | 808 | 802 | -6 | -0,74% | 339,10K | 26/01 | ||
| BRADESCO ON N1 | 12,32 | 12,60 | 12,29 | -0,26 | -2,07% | 6,71M | 27/01 | ||
| BRADESCO PN EJ N1 | 13,72 | 14,16 | 13,65 | -0,42 | -2,97% | 56,91M | 27/01 | ||
| BRASIL ON EJ NM | 40,18 | 40,96 | 39,69 | -0,45 | -1,11% | 12,43M | 27/01 | ||
| Braskem SA | 22,90 | 23,19 | 22,27 | +0,17 | +0,75% | 3,11M | 27/01 | ||
| Brazilian Electric Power | 41,30 | 42,53 | 41,27 | -1,38 | -3,23% | 8,57M | 27/01 | ||
| Brazilian Electric Power Prf s | 43,51 | 44,74 | 43,35 | -1,08 | -2,42% | 2,98M | 27/01 | ||
| BRF-Brasil Foods SA | 7,77 | 8,25 | 7,75 | 0,00 | 0,00% | 14,00M | 27/01 | ||
| Britannia Industries | 4.378,55 | 4.439,00 | 4.353,80 | -9,60 | -0,22% | 340,36K | 27/01 | ||
| BTS | 8,65 | 8,70 | 8,60 | +0,05 | +0,58% | 26,91M | 27/01 | ||
| Buenaventura Mining ADR | 7,990 | 8,280 | 7,980 | -0,420 | -4,99% | 549,77K | 27/01 | ||
| Bumrungrad Hospital | 212,00 | 213,00 | 208,00 | +4,00 | +1,92% | 4,36M | 27/01 | ||
| Bupa arabia | 151,80 | 152,80 | 147,40 | +4,40 | +2,99% | 118,80K | 26/01 | ||
| BYD Co. | 246,20 | 248,60 | 239,20 | +6,20 | +2,58% | 10,29M | 27/01 | ||
| BYD Electronic Int | 28,25 | 29,10 | 27,90 | +0,05 | +0,18% | 4,11M | 27/01 | ||
| C&D Intl Investment | 25,15 | 25,70 | 24,45 | -0,45 | -1,76% | 1,17M | 27/01 | ||
| Capitec Bank | 181.617 | 185.430 | 181.000 | +117 | +0,06% | 273,87K | 27/01 | ||
| Carabao | 101,00 | 101,50 | 100,00 | 0,00 | 0,00% | 1,88M | 27/01 | ||
| Catcher Tech | 175,00 | 176,50 | 174,00 | -0,50 | -0,28% | 1,49M | 17/01 | ||
| Cathay Holdings | 42,00 | 42,10 | 41,60 | +0,25 | +0,60% | 30,13M | 17/01 | ||
| CCR SA ON NM | 11,74 | 11,83 | 11,68 | -0,09 | -0,76% | 5,79M | 27/01 | ||
| CD PROJEKT | 133,90 | 136,42 | 133,40 | -0,76 | -0,56% | 123,92K | 27/01 | ||
| CDIBH | 13,05 | 13,10 | 12,95 | +0,05 | +0,38% | 30,53M | 17/01 | ||
| Celltrion | 166.800 | 167.500 | 164.600 | +1.500 | +0,91% | 334,12K | 27/01 | ||
| Celltrion HealthCare | 59.300 | 59.800 | 58.600 | +300 | +0,51% | 401,59K | 27/01 | ||
| Celltrion Pharm | 66.700 | 67.300 | 66.000 | +300 | +0,45% | 71,63K | 27/01 | ||
| Cemex | 10,060 | 10,120 | 9,900 | +0,110 | +1,10% | 23,70M | 27/01 | ||
| Cencosud | 1.475,00 | 1.478,90 | 1.420,10 | +44,00 | +3,07% | 2,12M | 27/01 | ||
| Central Pattana | 70,50 | 70,75 | 69,00 | +0,75 | +1,08% | 4,81M | 27/01 | ||
| Central Retail | 43,75 | 43,75 | 43,00 | +0,25 | +0,57% | 8,64M | 27/01 | ||
| Cervecerias | 6.200,00 | 6.300,00 | 6.120,00 | 0,00 | 0,00% | 137,42K | 27/01 | ||
| CEZ as | 920,00 | 930,00 | 875,00 | +5,00 | +0,55% | 613,07K | 27/01 | ||
| CGN Power Co Ltd | 1,860 | 1,880 | 1,850 | +0,020 | +1,09% | 35,39M | 27/01 | ||
| Chailease | 230,00 | 233,00 | 229,00 | -1,50 | -0,65% | 3,13M | 17/01 | ||
| Chang Hwa Bank | 17,60 | 17,60 | 17,50 | -0,00 | 0,00% | 5,60M | 17/01 | ||
| Charoen Pokphand | 23,60 | 23,70 | 23,50 | 0,00 | 0,00% | 15,29M | 27/01 | ||
| Charoen Pokphand Indonesia | 5.850 | 5.950 | 5.825 | -100 | -1,68% | 5,45M | 27/01 | ||
| Cheil Worldwide | 22.100 | 22.150 | 21.500 | +300 | +1,38% | 292,90K | 27/01 | ||
| Cheng Shin Rubber | 34,50 | 34,65 | 34,30 | +0,10 | +0,29% | 2,07M | 17/01 | ||
| China Airlines | 18,95 | 19,25 | 18,90 | -0,10 | -0,52% | 28,34M | 17/01 | ||
| China Cinda Asset Management | 1,180 | 1,180 | 1,170 | -0,010 | -0,84% | 11,01M | 27/01 | ||
| China Citic Bank | 3,86 | 3,86 | 3,81 | +0,02 | +0,52% | 7,51M | 27/01 | ||
| China Coal | 6,50 | 6,58 | 6,42 | -0,04 | -0,61% | 6,69M | 27/01 | ||
| China Communications Services | 3,13 | 3,13 | 3,07 | +0,03 | +0,97% | 4,47M | 27/01 | ||
| China Conch Venture | 17,64 | 17,64 | 17,36 | +0,14 | +0,80% | 1,62M | 27/01 | ||
| China Construction Bank | 5,270 | 5,270 | 5,190 | +0,050 | +0,96% | 198,60M | 27/01 | ||
| China Everbright Bank | 2,57 | 2,59 | 2,55 | -0,01 | -0,39% | 2,15M | 27/01 | ||
| China Everbright Environment Group | 3,69 | 3,72 | 3,64 | -0,02 | -0,54% | 7,69M | 27/01 | ||
| China Feihe | 7,66 | 7,83 | 7,52 | -0,14 | -1,79% | 16,35M | 27/01 | ||
| China Galaxy Securities | 4,48 | 4,51 | 4,40 | +0,01 | +0,22% | 7,16M | 27/01 | ||
| China Gas | 12,86 | 13,02 | 12,74 | +0,28 | +2,23% | 7,65M | 27/01 | ||
| China Hongqiao | 9,14 | 9,16 | 8,95 | +0,02 | +0,22% | 4,49M | 27/01 | ||
| China International Capital Corp Lt | 18,60 | 18,80 | 18,24 | +0,14 | +0,76% | 3,90M | 27/01 | ||
| China Jinmao Holdings Group | 1,95 | 1,98 | 1,90 | +0,03 | +1,56% | 9,61M | 27/01 | ||
| China Lesso Group | 10,00 | 10,00 | 9,45 | +0,48 | +5,04% | 6,88M | 27/01 | ||
| China Life Insurance | 15,16 | 15,26 | 14,94 | -0,10 | -0,66% | 18,82M | 27/01 | ||
| China Literature | 40,60 | 41,15 | 39,70 | +0,20 | +0,50% | 1,49M | 27/01 | ||
| China Longyuan Power | 10,98 | 11,34 | 10,84 | -0,30 | -2,66% | 13,15M | 27/01 | ||
| China Medical System | 14,32 | 14,86 | 14,08 | +0,14 | +0,99% | 1,27M | 27/01 | ||
| China MeiDong Auto | 20,30 | 20,90 | 19,98 | -0,55 | -2,64% | 4,48M | 27/01 | ||
| China Mengniu Dairy Co. | 38,10 | 38,30 | 37,85 | +0,20 | +0,53% | 3,73M | 27/01 | ||
| China Mer | 11,10 | 11,24 | 11,02 | -0,10 | -0,89% | 4,65M | 27/01 | ||
| China Merchants Bank H | 52,70 | 53,45 | 52,30 | -0,25 | -0,47% | 17,97M | 27/01 | ||
| China Minsheng Banking | 3,01 | 3,01 | 2,96 | +0,03 | +1,01% | 12,08M | 27/01 | ||
| China National Building | 7,42 | 7,44 | 7,12 | +0,30 | +4,21% | 26,77M | 27/01 | ||
| China Oilfield Services | 9,79 | 9,82 | 9,48 | +0,29 | +3,05% | 11,26M | 27/01 | ||
| China Overseas | 22,85 | 22,90 | 22,35 | +0,45 | +2,01% | 13,68M | 27/01 | ||
| China Overseas Property Holdings | 10,92 | 11,00 | 10,50 | +0,04 | +0,37% | 2,43M | 27/01 | ||
| China Pacific Insurance | 23,05 | 23,05 | 22,50 | +0,35 | +1,54% | 12,35M | 27/01 | ||
| China Petrol & Chemical H | 4,30 | 4,30 | 4,21 | +0,07 | +1,65% | 102,96M | 27/01 | ||
| China Power Int Develop | 3,480 | 3,510 | 3,430 | -0,020 | -0,57% | 16,84M | 27/01 | ||
| China Railway Group | 4,46 | 4,46 | 4,37 | +0,04 | +0,90% | 12,64M | 27/01 | ||
| China Res. Land | 39,70 | 40,00 | 39,30 | -0,10 | -0,25% | 6,31M | 27/01 | ||
| China Resources Beer Holdings | 62,85 | 63,40 | 62,05 | -0,10 | -0,16% | 3,35M | 27/01 | ||
| China Resources Cement | 4,93 | 4,93 | 4,68 | +0,25 | +5,34% | 12,44M | 27/01 | ||
| China Resources Gas | 34,15 | 34,30 | 33,50 | +0,50 | +1,49% | 4,05M | 27/01 | ||
| China Resources Mixc | 46,35 | 47,10 | 45,90 | +0,35 | +0,76% | 955,73K | 27/01 | ||
| China Resources Pharma | 6,22 | 6,27 | 6,05 | +0,17 | +2,81% | 4,61M | 27/01 | ||
| China Resources Power | 16,78 | 17,14 | 16,66 | -0,08 | -0,47% | 2,21M | 27/01 | ||
| China Ruyi Holdings | 2,30 | 2,31 | 2,24 | 0,00 | 0,00% | 13,94M | 27/01 | ||
| China Shenhua Energy H | 24,950 | 24,950 | 24,550 | +0,150 | +0,60% | 8,83M | 27/01 | ||
| China Southern Airlines | 5,47 | 5,59 | 5,42 | -0,06 | -1,08% | 10,34M | 27/01 | ||
| China State Construction Int | 9,33 | 9,34 | 9,11 | +0,13 | +1,41% | 6,67M | 27/01 | ||
| China Steel | 31,20 | 31,20 | 30,95 | +0,15 | +0,48% | 17,00M | 17/01 | ||
| China Taiping Insurance | 11,60 | 11,72 | 11,44 | -0,12 | -1,02% | 1,73M | 27/01 | ||
| China Tourism Group Duty Free | 276,20 | 280,00 | 272,00 | +1,80 | +0,66% | 748,67K | 27/01 | ||
| China Tower | 0,910 | 0,920 | 0,900 | 0,000 | 0,00% | 94,41M | 27/01 | ||
| China Traditional Chinese Medicine | 3,88 | 3,96 | 3,84 | 0,00 | 0,00% | 8,24M | 27/01 | ||
| China Vanke Co | 17,28 | 17,34 | 16,88 | +0,16 | +0,93% | 2,88M | 27/01 | ||
| ChinaSoft International Ltd | 7,30 | 7,35 | 7,14 | +0,06 | +0,83% | 7,75M | 27/01 | ||
| Cholamandalam Inv. and Finance | 709,90 | 720,95 | 696,05 | -8,50 | -1,18% | 1,81M | 27/01 | ||
| Chow Tai Fook Jewellery Group | 17,60 | 17,68 | 17,06 | +0,46 | +2,68% | 7,13M | 27/01 | ||
| CHT | 114,00 | 115,00 | 114,00 | -1,00 | -0,87% | 7,71M | 17/01 | ||
| CIMB Group | 5,74 | 5,77 | 5,68 | +0,02 | +0,35% | 9,96M | 27/01 | ||
| Cipla | 1.047,25 | 1.072,95 | 1.023,25 | +12,00 | +1,16% | 2,95M | 27/01 | ||
| CITIC Pacific | 9,26 | 9,29 | 9,16 | +0,05 | +0,54% | 5,09M | 27/01 | ||
| CITIC Securities | 19,04 | 19,08 | 18,68 | +0,26 | +1,38% | 5,40M | 27/01 | ||
| CJ Cheiljedang | 352.500 | 353.000 | 342.000 | +9.500 | +2,77% | 94,71K | 27/01 | ||
| CJ Corp | 84.600 | 85.700 | 84.000 | +100 | +0,12% | 43,98K | 27/01 | ||
| Clicks | 25.883 | 26.730 | 25.757 | -567 | -2,14% | 1,44M | 27/01 | ||
| CMOC | 4,30 | 4,36 | 4,23 | -0,01 | -0,23% | 9,41M | 27/01 | ||
| Coal India | 222,40 | 227,65 | 219,30 | -3,75 | -1,66% | 6,17M | 27/01 | ||
| Coca Cola Femsa L | 138,98 | 142,93 | 138,40 | -3,43 | -2,41% | 911,01K | 27/01 | ||
| Colgate-Palmolive India | 1.450,00 | 1.470,85 | 1.438,50 | -1,20 | -0,08% | 678,87K | 27/01 | ||
| Com intl bk | 50,90 | 51,10 | 49,10 | +2,20 | +4,52% | 9,49M | 25/01 | ||
| Compal | 22,85 | 22,85 | 22,75 | +0,10 | +0,44% | 5,73M | 17/01 | ||
| Companhia Siderurgica Nacional | 18,20 | 18,50 | 18,02 | -0,19 | -1,03% | 6,00M | 27/01 | ||
| Container India | 640,10 | 652,00 | 627,20 | -9,50 | -1,46% | 3,11M | 27/01 | ||
| COSAN ON NM | 16,83 | 17,19 | 16,57 | 0,00 | 0,00% | 7,81M | 27/01 | ||
| COSCO Pacific | 6,40 | 6,49 | 6,20 | 0,00 | 0,00% | 9,49M | 27/01 | ||
| COSCO Shipping H | 7,93 | 7,97 | 7,83 | -0,03 | -0,38% | 12,09M | 27/01 | ||
| Country Garden Holdings | 3,24 | 3,30 | 3,00 | +0,19 | +6,23% | 339,30M | 27/01 | ||
| Country Garden Services | 22,80 | 22,95 | 22,00 | +0,45 | +2,01% | 13,06M | 27/01 | ||
| Coway | 56.700 | 57.600 | 55.800 | +600 | +1,07% | 133,27K | 27/01 | ||
| CP All PCL | 68,75 | 69,25 | 68,50 | -0,50 | -0,72% | 19,74M | 27/01 | ||
| CPFL ENERGIAON NM | 33,10 | 33,81 | 32,79 | -0,46 | -1,37% | 1,02M | 27/01 | ||
| Credicorp | 140,73 | 142,92 | 139,68 | -2,76 | -1,92% | 232,48K | 27/01 | ||
| CRRC Corp | 3,57 | 3,58 | 3,54 | 0,00 | 0,00% | 7,26M | 27/01 | ||
| CSPC Pharma | 9,41 | 9,45 | 9,27 | +0,04 | +0,43% | 14,72M | 27/01 | ||
| CTBC | 23,20 | 23,25 | 22,95 | +0,15 | +0,65% | 30,46M | 17/01 | ||
| Cyfrowy Polsat | 18,90 | 19,30 | 18,90 | -0,24 | -1,25% | 360,80K | 27/01 | ||
| Dabur India | 564,80 | 567,50 | 556,25 | +1,50 | +0,27% | 1,37M | 27/01 | ||
| Dali Foods Co | 3,69 | 3,71 | 3,65 | +0,08 | +2,22% | 1,57M | 27/01 | ||
| Dallah Healthcare | 137,00 | 137,80 | 133,00 | +2,20 | +1,63% | 359,08K | 26/01 | ||
| Daqo New Energy ADR | 45,67 | 47,34 | 45,66 | -1,09 | -2,33% | 558,28K | 27/01 | ||
| Dar al arkan | 12,08 | 12,14 | 11,86 | +0,24 | +2,03% | 8,15M | 26/01 | ||
| DB Insurance | 69.100 | 69.500 | 66.400 | +2.100 | +3,13% | 239,98K | 27/01 | ||
| Db islamic bk | 5,610 | 5,690 | 5,600 | -0,040 | -0,71% | 2,43M | 27/01 | ||
| Delta Electronics | 286,00 | 287,50 | 281,50 | +4,50 | +1,60% | 5,49M | 17/01 | ||
| Delta Electronics Thailand | 872,00 | 886,00 | 872,00 | -6,00 | -0,68% | 1,15M | 27/01 | ||
| Dialog | 2,69 | 2,69 | 2,62 | +0,04 | +1,51% | 3,85M | 27/01 | ||
| DiGi.Com | 4,27 | 4,27 | 4,20 | +0,01 | +0,23% | 3,41M | 27/01 | ||
| Dino Polska | 387,20 | 390,20 | 384,10 | +0,80 | +0,21% | 103,10K | 27/01 | ||
| Discovery Holdings | 13.945 | 13.992 | 13.633 | +149 | +1,08% | 1,06M | 27/01 | ||
| Divis Laboratories | 3.387,45 | 3.405,00 | 3.315,05 | +51,75 | +1,55% | 326,58K | 27/01 | ||
| DLF | 355,95 | 359,95 | 347,25 | +3,90 | +1,11% | 5,22M | 27/01 | ||
| Dongfeng Motor Group | 4,82 | 4,88 | 4,75 | +0,02 | +0,42% | 4,89M | 27/01 | ||
| Dongyue Group Ltd | 9,73 | 9,74 | 9,55 | +0,01 | +0,10% | 2,31M | 27/01 | ||
| Doosan Bobcat Inc | 35.600 | 35.950 | 35.250 | +650 | +1,86% | 186,15K | 27/01 | ||
| Doosan Heavy Ind. & Const. | 16.590 | 16.900 | 16.260 | +310 | +1,90% | 5,17M | 27/01 | ||
| Dr Sulaiman | 239,60 | 239,60 | 233,00 | +4,60 | +1,96% | 131,00K | 26/01 | ||
| Dr. Reddy’s Labs | 4.312,45 | 4.380,90 | 4.253,35 | +111,50 | +2,65% | 956,20K | 27/01 | ||
| E Ink | 176,00 | 178,00 | 174,50 | -0,50 | -0,28% | 17,71K | 17/01 | ||
| E-Mart | 108.700 | 109.500 | 106.100 | +1.700 | +1,59% | 162,73K | 27/01 | ||
| E.S.F.H | 24,15 | 24,50 | 24,15 | -0,30 | -1,23% | 33,67M | 17/01 | ||
| Eastern co | 16,20 | 16,97 | 16,20 | -0,55 | -3,28% | 1,33M | 25/01 | ||
| Eclat Textile | 491,50 | 492,50 | 480,50 | +7,00 | +1,44% | 837,38K | 17/01 | ||
| EcoPro BM | 104.300 | 107.300 | 103.900 | -1.100 | -1,04% | 741,31K | 27/01 | ||
| EFG Eurobank Ergasias | 1,1910 | 1,1950 | 1,1750 | +0,0170 | +1,45% | 2,72M | 27/01 | ||
| EFG Hermes Holdings | 19,22 | 19,80 | 19,16 | -0,02 | -0,10% | 11,05M | 25/01 | ||
| Eicher Motors | 3.178,00 | 3.264,95 | 3.128,00 | -35,85 | -1,12% | 627,89K | 27/01 | ||
| Electricity Generating | 176,00 | 176,50 | 175,00 | +0,50 | +0,28% | 361,90K | 27/01 | ||
| Emaar econ city | 8,26 | 8,26 | 8,14 | +0,12 | +1,47% | 1,19M | 26/01 | ||
| Emaar properti | 5,720 | 5,860 | 5,660 | -0,090 | -1,55% | 19,66M | 27/01 | ||
| EMC Taiwan | 152,50 | 155,50 | 152,00 | +1,00 | +0,66% | 17,23M | 17/01 | ||
| eMemory Tech | 1.500,00 | 1.525,00 | 1.485,00 | -10,00 | -0,66% | 0,59K | 17/01 | ||
| Emirates nbd | 12,950 | 13,100 | 12,900 | -0,050 | -0,38% | 3,12M | 27/01 | ||
| Emirates Telec | 24,56 | 25,58 | 24,52 | -1,00 | -3,91% | 1,83M | 27/01 | ||
| Empresas CMPC | 1.410,00 | 1.430,00 | 1.395,00 | -20,00 | -1,40% | 1,64M | 27/01 | ||
| Empresas Copec | 6.120,00 | 6.179,00 | 6.111,00 | +9,00 | +0,15% | 372,06K | 27/01 | ||
| ENEL Americas | 107,80 | 110,00 | 107,20 | -0,65 | -0,60% | 25,64M | 27/01 | ||
| Enel Chile | 37,80 | 37,80 | 37,36 | +0,20 | +0,53% | 7,36M | 27/01 | ||
| Energisa | 43,01 | 43,57 | 42,91 | -0,34 | -0,78% | 1,13M | 27/01 | ||
| Energy Absolute | 85,75 | 86,50 | 85,25 | +0,50 | +0,59% | 12,62M | 27/01 | ||
| Energy of Minas Gerais Prf | 11,20 | 11,49 | 11,18 | -0,19 | -1,67% | 11,66M | 27/01 | ||
| ENGIE BRASILON NM | 38,85 | 39,09 | 38,66 | +0,12 | +0,31% | 1,15M | 27/01 | ||
| ENN Energy | 124,40 | 126,90 | 124,10 | -1,60 | -1,27% | 1,53M | 27/01 | ||
| EQUATORIAL ON NM | 27,79 | 28,15 | 27,78 | 0,00 | 0,00% | 4,67M | 27/01 | ||
| Erdemir | 39,100 | 39,220 | 37,580 | +0,080 | +0,21% | 82,53M | 27/01 | ||
| Etihad etisala | 35,80 | 35,95 | 35,55 | -0,15 | -0,42% | 461,26K | 26/01 | ||
| Eva Airways | 28,40 | 28,80 | 28,15 | -0,10 | -0,35% | 31,44M | 17/01 | ||
| Exxaro Resources | 22.490 | 23.173 | 22.085 | +422 | +1,91% | 1,22M | 27/01 | ||
| Falabella | 1.855,00 | 1.910,00 | 1.855,00 | -49,00 | -2,57% | 996,26K | 27/01 | ||
| Far East Horizon | 7,28 | 7,32 | 7,20 | +0,02 | +0,28% | 1,70M | 27/01 | ||
| Far EasTone | 66,70 | 66,90 | 66,50 | +0,10 | +0,15% | 3,61M | 17/01 | ||
| FCFC | 72,60 | 73,00 | 72,00 | -0,30 | -0,41% | 3,17M | 17/01 | ||
| FENC | 32,35 | 32,50 | 32,05 | -0,10 | -0,31% | 6,36M | 17/01 | ||
| Feng Tay | 207,00 | 210,00 | 205,00 | +2,50 | +1,22% | 1,17M | 17/01 | ||
| FF Co | 147.000 | 148.500 | 141.800 | +1.100 | +0,75% | 217,39K | 27/01 | ||
| FFHC | 26,75 | 26,85 | 26,60 | +0,05 | +0,19% | 15,80M | 17/01 | ||
| Fibra Uno Administracion SA de CV | 25,77 | 25,93 | 25,49 | +0,04 | +0,16% | 4,47M | 27/01 | ||
| Financiero Banorte | 156,220 | 156,860 | 154,860 | +0,530 | +0,34% | 6,88M | 27/01 | ||
| First Abu Dhabi Bank | 13,60 | 14,36 | 13,50 | -0,68 | -4,76% | 12,78M | 27/01 | ||
| Firstrand | 6.505 | 6.550 | 6.414 | +71 | +1,10% | 7,04M | 27/01 | ||
| Flat Glass | 24,90 | 25,70 | 24,75 | -0,70 | -2,73% | 1,78M | 27/01 | ||
| Fomento Economico Mexicano UBD | 162,27 | 163,29 | 160,90 | -0,55 | -0,34% | 4,92M | 27/01 | ||
| Ford Otosan | 521,10 | 521,40 | 501,50 | +8,20 | +1,60% | 3,16M | 27/01 | ||
| Formosa Plastics | 88,60 | 88,90 | 88,30 | +0,30 | +0,34% | 5,04M | 17/01 | ||
| Foschini Group | 10.759 | 10.906 | 10.641 | -46 | -0,43% | 946,69K | 27/01 | ||
| Fosun International | 7,87 | 7,87 | 7,74 | +0,04 | +0,51% | 2,03M | 27/01 | ||
| FPCC | 83,10 | 84,00 | 82,90 | -0,70 | -0,84% | 1,80M | 17/01 | ||
| Fubon Financial | 59,80 | 60,00 | 59,40 | +0,40 | +0,67% | 19,01M | 17/01 | ||
| Fuyao Glass Industry Group | 39,30 | 39,85 | 38,80 | +0,15 | +0,38% | 1,77M | 27/01 | ||
| GAIL Ltd | 99,15 | 102,65 | 97,90 | -1,75 | -1,73% | 13,06M | 27/01 | ||
| Ganfeng Lithium | 76,25 | 76,40 | 73,80 | +1,60 | +2,14% | 3,98M | 27/01 | ||
| GCL-Poly Energy | 2,200 | 2,280 | 2,160 | -0,050 | -2,22% | 161,93M | 27/01 | ||
| GDS Holdings | 25,55 | 26,05 | 24,90 | +0,50 | +2,00% | 4,20M | 27/01 | ||
| Gedeon Richter | 8.240,0 | 8.380,0 | 8.205,0 | -50,0 | -0,60% | 114,16K | 27/01 | ||
| Geely Automobile | 13,04 | 13,18 | 12,84 | +0,18 | +1,40% | 48,01M | 27/01 | ||
| Genscript Biotech Corp | 29,35 | 30,00 | 28,80 | +0,40 | +1,38% | 2,46M | 27/01 | ||
| Genting | 5,10 | 5,11 | 5,08 | +0,02 | +0,39% | 3,43M | 27/01 | ||
| Genting Malaysia | 2,92 | 2,92 | 2,88 | +0,03 | +1,04% | 8,31M | 27/01 | ||
| GERDAU PN N1 | 32,27 | 33,31 | 32,04 | -0,73 | -2,21% | 7,32M | 27/01 | ||
| GF Securities Co Ltd | 13,54 | 13,54 | 13,22 | +0,14 | +1,04% | 1,68M | 27/01 | ||
| Giant | 213,00 | 215,50 | 211,00 | +1,00 | +0,47% | 627,14K | 17/01 | ||
| Global Power Synergy | 69,75 | 70,00 | 68,50 | +1,25 | +1,82% | 9,65M | 27/01 | ||
| GlobalWafers | 493,00 | 494,00 | 485,50 | -0,50 | -0,10% | 1,82K | 17/01 | ||
| Globe Telecom | 2.152,00 | 2.152,00 | 2.130,00 | +6,00 | +0,28% | 54,95K | 27/01 | ||
| Gmexico | 83,510 | 84,650 | 82,000 | -0,990 | -1,18% | 7,25M | 27/01 | ||
| Godrej Consumer Products | 911,90 | 925,15 | 896,55 | -2,30 | -0,25% | 1,05M | 27/01 | ||
| Godrej Properties | 1.186,45 | 1.201,95 | 1.158,00 | -9,90 | -0,83% | 625,79K | 27/01 | ||
| Gold Fields | 20.449 | 21.048 | 20.310 | -543 | -2,59% | 3,10M | 27/01 | ||
| Grasim Industries | 1.581,85 | 1.602,50 | 1.549,50 | -11,90 | -0,75% | 911,87K | 27/01 | ||
| Great Wall Motor | 11,70 | 12,00 | 11,52 | +0,02 | +0,17% | 33,09M | 27/01 | ||
| Greentown China | 13,20 | 13,34 | 12,70 | +0,30 | +2,33% | 4,28M | 27/01 | ||
| Greentown Service | 6,02 | 6,02 | 5,79 | +0,16 | +2,73% | 1,97M | 27/01 | ||
| Growthpoint Properties | 1.411 | 1.425 | 1.404 | -6 | -0,42% | 7,46M | 27/01 | ||
| Gruma SAB de CV | 276,49 | 283,78 | 275,05 | -5,69 | -2,01% | 240,52K | 27/01 | ||
| Grupo Aeroportuario del Pacifico B | 335,65 | 351,47 | 334,01 | -14,24 | -4,07% | 529,14K | 27/01 | ||
| Grupo Carso A1 | 96,610 | 97,600 | 96,070 | +0,130 | +0,13% | 169,29K | 27/01 | ||
| Grupo Financiero Inbursa | 40,780 | 41,370 | 40,700 | -0,210 | -0,51% | 1,01M | 27/01 | ||
| Grupo Televisa Unit | 22,47 | 22,82 | 22,36 | -0,10 | -0,44% | 2,87M | 27/01 | ||
| GS Holdings | 45.950 | 46.100 | 45.000 | +750 | +1,66% | 147,66K | 27/01 | ||
| Guangdong Investment | 8,86 | 8,86 | 8,63 | +0,17 | +1,96% | 10,03M | 27/01 | ||
| Guangzhou Automobile Group | 5,79 | 5,82 | 5,65 | 0,00 | 0,00% | 17,48M | 27/01 | ||
| Gulf Bank | 319 | 321 | 317 | +1 | +0,31% | 3,67M | 26/01 | ||
| Gulf Energy | 54,25 | 54,25 | 53,75 | +0,25 | +0,46% | 8,73M | 27/01 | ||
| Haichang | 1,900 | 1,920 | 1,860 | -0,010 | -0,52% | 17,15M | 27/01 | ||
| Haidilao Intl | 23,35 | 23,65 | 22,85 | +0,10 | +0,43% | 7,16M | 27/01 | ||
| Haier Smart Home Co | 30,35 | 30,75 | 30,00 | -0,35 | -1,14% | 5,55M | 27/01 | ||
| Haitian Int | 25,30 | 26,50 | 24,75 | -0,15 | -0,59% | 1,27M | 27/01 | ||
| Haitong Securities | 5,76 | 5,76 | 5,65 | +0,02 | +0,35% | 4,79M | 27/01 | ||
| Hana Financial | 51.800 | 53.300 | 51.300 | -1.300 | -2,45% | 1,89M | 27/01 | ||
| Hankook Tire | 33.700 | 34.100 | 33.550 | -100 | -0,30% | 231,95K | 27/01 | ||
| Hanmi Pharm Co | 262.000 | 264.500 | 259.000 | +1.000 | +0,38% | 24,74K | 27/01 | ||
| Hanon Systems | 9.350 | 9.600 | 9.320 | -210 | -2,20% | 799,41K | 27/01 | ||
| Hansoh Pharmaceutical Group | 17,28 | 17,38 | 16,74 | +0,18 | +1,05% | 1,51M | 27/01 | ||
| Hanwha Solutions | 46.450 | 47.500 | 46.200 | -200 | -0,43% | 1,22M | 27/01 | ||
| Hap Seng Consolidated | 7,20 | 7,20 | 7,04 | +0,16 | +2,27% | 215,00K | 27/01 | ||
| Hapvida | 4,60 | 4,72 | 4,40 | +0,16 | +3,60% | 35,70M | 27/01 | ||
| Harmony Gold Mining Company | 6.353 | 6.615 | 6.273 | -208 | -3,17% | 2,21M | 27/01 | ||
| Hartalega | 1,67 | 1,70 | 1,66 | -0,01 | -0,60% | 6,30M | 27/01 | ||
| Havells India | 1.171,20 | 1.184,40 | 1.151,30 | -9,30 | -0,79% | 505,28K | 27/01 | ||
| HCL Tech | 1.115,60 | 1.134,30 | 1.105,00 | -7,15 | -0,64% | 3,86M | 27/01 | ||
| HDFC Life | 586,50 | 593,90 | 578,20 | +1,35 | +0,23% | 114,51K | 27/01 | ||
| Hektas | 34,060 | 34,900 | 31,980 | +1,560 | +4,80% | 7,41M | 27/01 | ||
| Hellenic Telec | 15,00 | 15,05 | 14,58 | +0,40 | +2,74% | 754,93K | 27/01 | ||
| Hengan | 39,05 | 39,20 | 38,30 | -0,15 | -0,38% | 2,77M | 27/01 | ||
| Hero Moto | 2.735,70 | 2.810,10 | 2.714,60 | -49,30 | -1,77% | 464,08K | 27/01 | ||
| Hindalco Ind | 479,00 | 494,80 | 467,95 | -10,10 | -2,07% | 4,59M | 27/01 | ||
| Hindu Unilever | 2.607,55 | 2.646,55 | 2.578,20 | -14,80 | -0,56% | 1,58M | 27/01 | ||
| Hindustan Petroleum | 234,10 | 249,90 | 228,25 | -13,95 | -5,62% | 6,24M | 27/01 | ||
| HLB | 31.300 | 31.850 | 31.000 | -100 | -0,32% | 324,13K | 27/01 | ||
| HMM | 23.300 | 24.250 | 22.200 | +1.500 | +6,88% | 11,95M | 27/01 | ||
| HNFHC | 22,95 | 23,15 | 22,95 | -0,25 | -1,08% | 13,93M | 17/01 | ||
| Home Product Center | 14,70 | 14,80 | 14,60 | +0,10 | +0,68% | 13,70M | 27/01 | ||
| Hon Hai Precision | 98,10 | 98,50 | 98,10 | 0,00 | 0,00% | 28,81M | 17/01 | ||
| Hong Leong Bank | 20,80 | 20,86 | 20,68 | -0,08 | -0,38% | 1,29M | 27/01 | ||
| Hong Leong Financial | 19,00 | 19,04 | 18,92 | +0,04 | +0,21% | 45,70K | 27/01 | ||
| Hotai Motor | 626,00 | 633,00 | 622,00 | -1,00 | -0,16% | 220,03K | 17/01 | ||
| Hotel Shilla | 82.900 | 83.100 | 81.500 | +600 | +0,73% | 332,02K | 27/01 | ||
| Housing Dev Fin | 2.665,00 | 2.699,00 | 2.615,60 | -45,60 | -1,68% | 4,15M | 27/01 | ||
| Hua Hong Semiconductor Ltd | 33,05 | 33,60 | 32,60 | -0,20 | -0,60% | 4,44M | 27/01 | ||
| Huaneng Power International | 3,77 | 3,80 | 3,73 | 0,00 | 0,00% | 6,52M | 27/01 | ||
| Huatai Securities Co Ltd | 10,40 | 10,40 | 10,24 | +0,06 | +0,58% | 1,10M | 27/01 | ||
| Huazhu | 50,23 | 50,88 | 50,04 | -0,74 | -1,45% | 608,58K | 27/01 | ||
| HYBE | 194.000 | 194.800 | 189.000 | +3.600 | +1,89% | 189,97K | 27/01 | ||
| Hygeia Health | 65,50 | 66,80 | 64,10 | +0,55 | +0,85% | 676,68K | 27/01 | ||
| Hypera | 44,67 | 45,05 | 43,84 | +0,00 | +0,00% | 2,96M | 27/01 | ||
| Hyundai Engineering & Const | 38.950 | 39.650 | 38.200 | +900 | +2,37% | 1,00M | 27/01 | ||
| Hyundai Glovis | 183.200 | 185.500 | 181.600 | +500 | +0,27% | 68,48K | 27/01 | ||
| Hyundai Heavy Industries | 113.300 | 115.500 | 108.400 | +5.200 | +4,81% | 368,35K | 27/01 | ||
| Hyundai Heavy Industries | 63.900 | 64.200 | 62.700 | +700 | +1,11% | 197,68K | 27/01 | ||
| Hyundai Mipo Dockyard | 79.700 | 81.100 | 77.100 | +2.100 | +2,71% | 417,62K | 27/01 | ||
| Hyundai Mobis | 214.500 | 222.000 | 213.500 | -5.000 | -2,28% | 327,74K | 27/01 | ||
| Hyundai Motor | 173.900 | 177.600 | 173.300 | -1.000 | -0,57% | 1,15M | 27/01 | ||
| Hyundai Motor Co | 85.900 | 85.900 | 83.200 | +3.100 | +3,74% | 159,43K | 27/01 | ||
| Hyundai Motor Co Pref | 87.000 | 87.200 | 83.800 | +3.600 | +4,32% | 272,45K | 27/01 | ||
| Hyundai Steel | 35.700 | 35.900 | 35.250 | +250 | +0,71% | 349,88K | 27/01 | ||
| ICICI Bank | 817,20 | 843,00 | 813,10 | -38,10 | -4,45% | 39,72M | 27/01 | ||
| ICICI Lombard | 1.131,20 | 1.145,90 | 1.116,50 | -6,15 | -0,54% | 14,88K | 27/01 | ||
| ICICI Prudential Life Insurance | 464,60 | 467,95 | 458,10 | +1,10 | +0,24% | 30,95K | 27/01 | ||
| IHH Healthcare | 5,95 | 5,96 | 5,94 | +0,02 | +0,34% | 5,08M | 27/01 | ||
| Iljin Materials | 64.400 | 64.700 | 63.200 | +900 | +1,42% | 281,45K | 27/01 | ||
| Impala Platinum Holdings | 20.294 | 20.698 | 20.226 | -91 | -0,45% | 2,65M | 27/01 | ||
| Inari Amertron | 2,670 | 2,720 | 2,650 | -0,020 | -0,74% | 6,59M | 27/01 | ||
| Indah Kiat Pulp & Paper | 8.525 | 8.775 | 8.500 | +25 | +0,29% | 7,22M | 27/01 | ||
| Indian Oil Corporation | 81,15 | 83,05 | 80,00 | -1,35 | -1,64% | 10,81M | 27/01 | ||
| Indian Railway Catering | 611,85 | 632,85 | 601,00 | -15,70 | -2,50% | 2,03M | 27/01 | ||
| Indofood | 6.700 | 6.775 | 6.675 | 0 | 0,00% | 9,35M | 27/01 | ||
| Indofood Cbp | 10.000 | 10.125 | 9.925 | -75 | -0,74% | 6,07M | 27/01 | ||
| Indorama Ventures | 41,25 | 41,50 | 40,25 | +1,00 | +2,48% | 12,20M | 27/01 | ||
| Indraprastha Gas | 417,90 | 424,50 | 409,35 | +4,75 | +1,15% | 2,01M | 27/01 | ||
| Indus Towers | 137,00 | 158,50 | 135,15 | -20,90 | -13,24% | 19,27M | 27/01 | ||
| Industrial Bank Of Korea | 10.590 | 10.590 | 10.470 | +20 | +0,19% | 812,30K | 27/01 | ||
| Industrial Commercial Bank of China ltd | 4,300 | 4,300 | 4,220 | +0,040 | +0,94% | 149,20M | 27/01 | ||
| Industries qat | 13,830 | 13,880 | 13,770 | -0,050 | -0,36% | 2,97M | 26/01 | ||
| Info Edge India | 3.643,85 | 3.766,85 | 3.600,00 | -24,40 | -0,67% | 208,83K | 27/01 | ||
| Infosys | 1.519,15 | 1.550,95 | 1.507,40 | -23,85 | -1,55% | 6,21M | 27/01 | ||
| Inner Mongolia Yitai Coal | 1,495 | 1,506 | 1,488 | -0,001 | -0,07% | 3,24M | 20/01 | ||
| Innolux | 11,45 | 11,65 | 11,30 | -0,15 | -1,29% | 33,30M | 17/01 | ||
| Innovent Biologics | 47,00 | 47,95 | 45,75 | +0,80 | +1,73% | 3,37M | 27/01 | ||
| Interconnection Electric | 19.560,0 | 20.490,0 | 18.580,0 | -1.070,0 | -5,19% | 593,40K | 27/01 | ||
| Interglobe Aviation Ltd | 2.089,50 | 2.109,35 | 2.070,00 | -19,75 | -0,94% | 631,89K | 27/01 | ||
| International Container | 213,000 | 216,000 | 210,800 | +2,000 | +0,95% | 822,24K | 27/01 | ||
| Intouch Holdings | 74,00 | 74,25 | 73,75 | +0,75 | +1,02% | 1,40M | 27/01 | ||
| Inventec | 25,70 | 26,00 | 25,70 | -0,30 | -1,15% | 5,56M | 17/01 | ||
| IOI Corp | 3,89 | 3,89 | 3,84 | +0,04 | +1,04% | 1,27M | 27/01 | ||
| iQIYI | 6,24 | 6,49 | 6,02 | -0,16 | -2,50% | 15,83M | 27/01 | ||
| Itausa | 8,42 | 8,64 | 8,42 | -0,20 | -2,32% | 19,47M | 27/01 | ||
| ITAUUNIBANCOPN EB N1 | 24,93 | 25,46 | 24,82 | -0,54 | -2,12% | 30,33M | 27/01 | ||
| ITC | 346,00 | 348,85 | 341,50 | +6,75 | +1,99% | 21,04M | 27/01 | ||
| Jarir mkting c | 150,80 | 151,20 | 150,00 | +0,20 | +0,13% | 100,51K | 26/01 | ||
| JBS ON NM | 21,43 | 21,90 | 21,23 | -0,49 | -2,24% | 5,91M | 27/01 | ||
| JD | 251,40 | 251,40 | 246,20 | +6,00 | +2,44% | 5,56M | 27/01 | ||
| Jd Health | 70,20 | 73,30 | 70,00 | -1,40 | -1,96% | 4,98M | 27/01 | ||
| JG Summit | 56,800 | 57,150 | 56,050 | -0,100 | -0,18% | 857,17K | 27/01 | ||
| Jiangsu Expressway | 7,99 | 8,04 | 7,76 | +0,20 | +2,57% | 2,00M | 27/01 | ||
| Jiangxi Copper | 13,94 | 14,00 | 13,70 | 0,00 | 0,00% | 5,20M | 27/01 | ||
| Jindal | 591,00 | 600,00 | 576,10 | -4,35 | -0,73% | 2,10M | 27/01 | ||
| Jiumaojiu Int | 22,40 | 22,75 | 21,95 | +0,35 | +1,59% | 5,56M | 27/01 | ||
| JMT Network Services | 55,50 | 56,00 | 53,50 | +1,75 | +3,26% | 16,16M | 27/01 | ||
| Jollibee Foods | 241,40 | 245,00 | 240,40 | 0,00 | 0,00% | 769,17K | 27/01 | ||
| JSW Steel | 724,50 | 728,25 | 711,60 | -0,15 | -0,02% | 2,71M | 27/01 | ||
| Jubilant Foodworks | 484,30 | 497,95 | 475,30 | -9,55 | -1,93% | 2,37M | 27/01 | ||
| Jumbo | 16,770 | 16,880 | 16,510 | +0,260 | +1,57% | 165,90K | 27/01 | ||
| Kakao | 64.700 | 65.500 | 63.400 | +1.000 | +1,57% | 2,58M | 27/01 | ||
| Kakao Games | 47.050 | 47.950 | 46.700 | +200 | +0,43% | 592,41K | 27/01 | ||
| KakaoBank | 28.900 | 29.100 | 28.500 | +350 | +1,23% | 1,81M | 27/01 | ||
| Kalbe Farma | 2.050 | 2.060 | 2.030 | +10 | +0,49% | 17,67M | 27/01 | ||
| Kangwon Land | 23.900 | 24.000 | 23.650 | +100 | +0,42% | 472,45K | 27/01 | ||
| Kanzhun | 25,72 | 26,26 | 25,30 | -0,31 | -1,19% | 1,90M | 27/01 | ||
| Kasikornbank | 147,50 | 148,50 | 146,00 | +2,00 | +1,37% | 33,62M | 27/01 | ||
| KB Financial Group | 57.700 | 58.400 | 57.400 | -1.200 | -2,04% | 1,88M | 27/01 | ||
| Ke Hldg | 18,79 | 19,12 | 18,31 | -0,12 | -0,63% | 3,80M | 27/01 | ||
| Kepco | 20.300 | 20.400 | 20.200 | +50 | +0,25% | 1,17M | 27/01 | ||
| KGHM | 146,20 | 150,25 | 146,20 | -3,05 | -2,04% | 405,14K | 27/01 | ||
| Kia Corp | 68.700 | 70.000 | 67.600 | -600 | -0,87% | 3,58M | 27/01 | ||
| Kimberly-Clark de Mexico A | 35,480 | 35,810 | 35,070 | -0,040 | -0,11% | 1,95M | 27/01 | ||
| Kingboard Chemical Holdings Ltd | 31,70 | 31,80 | 30,95 | +0,45 | +1,44% | 572,16K | 27/01 | ||
| Kingboard Laminates | 9,83 | 9,84 | 9,61 | +0,14 | +1,44% | 2,96M | 27/01 | ||
| Kingdee Int Software | 18,54 | 18,80 | 18,08 | +0,48 | +2,66% | 8,26M | 27/01 | ||
| Kingsoft Corp Ltd | 29,85 | 30,45 | 29,65 | +0,20 | +0,67% | 3,47M | 27/01 | ||
| KLABIN S/A UNT N2 | 19,14 | 19,33 | 19,01 | -0,14 | -0,73% | 7,80M | 27/01 | ||
| Koc Holding | 79,05 | 79,65 | 75,30 | +0,30 | +0,38% | 27,37M | 27/01 | ||
| Komercni Banka | 725,00 | 725,00 | 715,00 | +12,50 | +1,75% | 147,20K | 27/01 | ||
| Koolearn Technology Holding | 73,30 | 74,45 | 72,10 | +0,30 | +0,41% | 3,34M | 27/01 | ||
| Korea Aerospac | 48.150 | 48.700 | 47.400 | +300 | +0,63% | 790,84K | 27/01 | ||
| Korea Investment Holdings | 63.500 | 63.800 | 62.100 | +500 | +0,79% | 190,59K | 27/01 | ||
| Korea Shipbuilding & Engineering | 78.800 | 79.800 | 76.700 | +1.900 | +2,47% | 281,13K | 27/01 | ||
| Korea Zinc Inc | 570.000 | 576.000 | 566.000 | -3.000 | -0,52% | 31,48K | 27/01 | ||
| Korean Air Lines Co | 24.800 | 24.900 | 24.300 | +450 | +1,85% | 1,59M | 27/01 | ||
| Kotak Mahindra | 1.713,10 | 1.752,10 | 1.704,00 | -36,70 | -2,10% | 7,52M | 27/01 | ||
| Krafton | 183.900 | 185.000 | 180.100 | +1.700 | +0,93% | 154,29K | 27/01 | ||
| Krung Thai Bank | 17,90 | 18,10 | 17,90 | 0,00 | 0,00% | 58,20M | 27/01 | ||
| Krungthai Card | 57,00 | 57,25 | 56,25 | +0,75 | +1,33% | 2,91M | 27/01 | ||
| KT&G Corp | 94.000 | 94.800 | 91.900 | -2.400 | -2,49% | 567,48K | 27/01 | ||
| Kuaishou Technology | 72,70 | 73,20 | 71,70 | +1,00 | +1,39% | 15,92M | 27/01 | ||
| Kuala Lumpur Kepong | 21,78 | 21,78 | 21,32 | +0,22 | +1,02% | 832,70K | 27/01 | ||
| Kumba Iron Ore | 53.390 | 54.481 | 51.901 | +327 | +0,62% | 343,67K | 27/01 | ||
| Kumho Petro Chemical | 149.400 | 149.600 | 146.800 | +1.400 | +0,95% | 56,14K | 27/01 | ||
| Kunlun Energy | 6,450 | 6,530 | 6,390 | +0,010 | +0,16% | 12,56M | 27/01 | ||
| Kuwait Finance | 833 | 838 | 828 | -1 | -0,12% | 12,90M | 26/01 | ||
| L&F | 208.500 | 214.500 | 204.500 | +1.000 | +0,48% | 658,36K | 27/01 | ||
| Land and Houses | 9,90 | 9,90 | 9,75 | +0,10 | +1,02% | 25,81M | 27/01 | ||
| LARGAN | 2.075,00 | 2.090,00 | 2.050,00 | +25,00 | +1,22% | 516,53K | 17/01 | ||
| Larsen&Toubro | 2.159,90 | 2.195,00 | 2.127,10 | -14,80 | -0,68% | 1,65M | 27/01 | ||
| Legend Bio | 52,71 | 56,19 | 51,12 | -1,13 | -2,10% | 1,49M | 27/01 | ||
| Lenovo | 6,30 | 6,43 | 6,17 | -0,13 | -2,02% | 47,06M | 27/01 | ||
| LG Chem | 309.500 | 311.500 | 305.000 | +3.500 | +1,14% | 11,18K | 27/01 | ||
| LG Chemicals | 685.000 | 696.000 | 674.000 | 0 | 0,00% | 185,96K | 27/01 | ||
| LG Corp | 83.900 | 84.400 | 82.800 | +500 | +0,60% | 163,61K | 27/01 | ||
| LG Display | 14.180 | 14.180 | 13.310 | +590 | +4,34% | 2,93M | 27/01 | ||
| LG Electronics | 98.100 | 100.000 | 97.500 | +200 | +0,20% | 810,40K | 27/01 | ||
| LG Energy Solution | 506.000 | 526.000 | 504.000 | -11.000 | -2,13% | 456,93K | 27/01 | ||
| LG Household & Healthcare | 759.000 | 765.000 | 723.000 | +32.000 | +4,40% | 102,71K | 27/01 | ||
| LG Innotek Co | 284.000 | 285.000 | 277.500 | +6.500 | +2,34% | 246,48K | 27/01 | ||
| LG Uplus | 11.340 | 11.370 | 11.210 | 0 | 0,00% | 904,96K | 27/01 | ||
| Li Auto | 97,45 | 99,00 | 95,20 | +1,95 | +2,04% | 3,60M | 27/01 | ||
| Li Ning Co Ltd | 81,00 | 82,70 | 79,55 | +1,25 | +1,57% | 12,34M | 27/01 | ||
| Lite-On Tech | 65,70 | 65,90 | 65,00 | +0,70 | +1,08% | 5,49M | 17/01 | ||
| LOCALIZA ON EJ NM | 58,84 | 59,40 | 58,56 | -0,45 | -0,76% | 4,34M | 27/01 | ||
| LOJAS RENNER ON NM | 21,26 | 22,00 | 21,21 | -0,57 | -2,61% | 5,17M | 27/01 | ||
| Longfor Properties | 28,20 | 28,45 | 27,30 | +1,15 | +4,25% | 14,37M | 27/01 | ||
| Lotte Chemical Corp | 182.300 | 183.900 | 180.900 | -900 | -0,49% | 92,78K | 27/01 | ||
| Lotte Shopping | 96.500 | 97.300 | 95.600 | -100 | -0,10% | 34,12K | 27/01 | ||
| LPP | 10.400 | 10.400 | 10.110 | +10 | +0,10% | 3,67K | 27/01 | ||
| LTIMindtree | 4.400,00 | 4.470,70 | 4.365,00 | -36,05 | -0,81% | 19,37K | 27/01 | ||
| Lufax | 3,24 | 3,26 | 3,05 | +0,08 | +2,53% | 28,85M | 27/01 | ||
| Lupin | 740,00 | 753,00 | 738,25 | -7,20 | -0,96% | 437,08K | 27/01 | ||
| Mabanee | 833 | 840 | 831 | -2 | -0,24% | 129,60K | 26/01 | ||
| MAGAZ LUIZA ON NM | 4,53 | 4,58 | 4,29 | +0,25 | +5,84% | 147,79M | 27/01 | ||
| Mahindra & Mahindra | 1.320,20 | 1.339,80 | 1.286,65 | +8,70 | +0,66% | 1,91M | 27/01 | ||
| Malayan Banking | 8,74 | 8,80 | 8,73 | -0,04 | -0,46% | 7,68M | 27/01 | ||
| Malaysia Airport | 7,26 | 7,29 | 7,17 | +0,01 | +0,14% | 2,31M | 27/01 | ||
| Manila Electric | 292,60 | 292,60 | 290,00 | +3,20 | +1,11% | 117,73K | 27/01 | ||
| Marico | 503,80 | 509,85 | 497,15 | -1,60 | -0,32% | 999,96K | 27/01 | ||
| Maruti Suzuki | 8.737,50 | 8.889,00 | 8.620,10 | -46,60 | -0,53% | 743,48K | 27/01 | ||
| Masraf al raya | 3,068 | 3,087 | 3,056 | -0,002 | -0,07% | 15,78M | 26/01 | ||
| Maxis | 3,99 | 4,08 | 3,92 | -0,09 | -2,21% | 2,76M | 27/01 | ||
| Ma’aden | 74,60 | 74,70 | 73,30 | +1,00 | +1,36% | 1,09M | 26/01 | ||
| mBank | 317,40 | 325,80 | 316,20 | -5,20 | -1,61% | 26,93K | 27/01 | ||
| MediaTek | 693,00 | 709,00 | 693,00 | -11,00 | -1,56% | 4,75M | 17/01 | ||
| Mega FHC | 32,00 | 32,00 | 31,85 | 0,00 | 0,00% | 12,37M | 17/01 | ||
| Meituan | 174,90 | 175,20 | 171,00 | +2,50 | +1,45% | 19,44M | 27/01 | ||
| Merdeka Copper Gold TBK PT | 4.750 | 4.850 | 4.750 | -60 | -1,25% | 26,14M | 27/01 | ||
| Meritz Fire In | 51.600 | 54.200 | 51.600 | -2.700 | -4,97% | 1,36M | 27/01 | ||
| Meritz Sec | 6.620 | 6.800 | 6.560 | -170 | -2,50% | 1,91M | 27/01 | ||
| Mesaieed Petrochemical Holding | 2,226 | 2,234 | 2,215 | -0,012 | -0,54% | 750,73K | 26/01 | ||
| Metropolitan Bank | 58,80 | 58,95 | 58,55 | +0,25 | +0,43% | 2,50M | 27/01 | ||
| MicroPort Scientific | 26,45 | 27,75 | 26,25 | -0,50 | -1,86% | 3,73M | 27/01 | ||
| Minor Intl | 34,00 | 34,25 | 33,75 | 0,00 | 0,00% | 24,62M | 27/01 | ||
| Minth Group Ltd | 24,00 | 24,15 | 23,65 | -0,15 | -0,62% | 585,80K | 27/01 | ||
| Mirae Asset Daewoo | 7.050 | 7.070 | 6.820 | +110 | +1,59% | 949,91K | 27/01 | ||
| MISC | 7,20 | 7,22 | 7,17 | -0,02 | -0,28% | 951,50K | 27/01 | ||
| MOL Hungarian Oil & Gas Nyrt | 2.788,0 | 2.802,0 | 2.744,0 | +40,0 | +1,46% | 631,09K | 27/01 | ||
| momo.com | 798,00 | 825,00 | 782,00 | +16,00 | +2,05% | 2,15M | 17/01 | ||
| Monde Nissin | 13,70 | 13,94 | 13,62 | -0,24 | -1,72% | 4,65M | 27/01 | ||
| Moneta Money Bank | 81,00 | 81,00 | 78,60 | +2,30 | +2,92% | 477,86K | 27/01 | ||
| Mouwasat med | 207,00 | 207,00 | 202,60 | +1,40 | +0,68% | 79,75K | 26/01 | ||
| MphasiS | 2.072,40 | 2.108,95 | 2.042,25 | +2,40 | +0,12% | 453,61K | 27/01 | ||
| Mr D I Y | 1,98 | 1,98 | 1,95 | +0,03 | +1,54% | 2,95M | 27/01 | ||
| Mr Price | 16.500 | 16.608 | 16.297 | -58 | -0,35% | 774,04K | 27/01 | ||
| MRF | 88.350,00 | 89.665,75 | 86.911,35 | -1.221,75 | -1,36% | 9,73K | 27/01 | ||
| MSI | 127,50 | 128,50 | 125,00 | +2,00 | +1,59% | 2,89M | 17/01 | ||
| MTN Group | 14.360 | 14.493 | 14.183 | +112 | +0,79% | 3,32M | 27/01 | ||
| Muangthai Capital | 38,50 | 38,75 | 38,00 | +0,25 | +0,65% | 7,02M | 27/01 | ||
| MultiChoice | 12.043 | 12.196 | 11.621 | +189 | +1,59% | 1,17M | 27/01 | ||
| Multiply PJSC | 4,33 | 4,67 | 4,24 | -0,32 | -6,88% | 22,62M | 27/01 | ||
| Muthoot Finance Ltd | 1.010,15 | 1.048,05 | 1.001,00 | -29,90 | -2,87% | 577,35K | 27/01 | ||
| Mytilineos | 23,80 | 23,80 | 23,04 | +0,68 | +2,94% | 280,51K | 27/01 | ||
| N.P.C | 234,50 | 235,50 | 230,50 | +1,50 | +0,64% | 4,82M | 17/01 | ||
| Nahdi Medical | 186,00 | 186,00 | 183,00 | +2,40 | +1,31% | 71,82K | 26/01 | ||
| Nan Ya Plastics | 75,00 | 75,10 | 74,10 | +0,30 | +0,40% | 5,66M | 17/01 | ||
| Nanya Tech | 57,70 | 57,80 | 56,80 | +0,20 | +0,35% | 7,44M | 17/01 | ||
| Naspers | 354.129 | 358.266 | 350.817 | +3.916 | +1,12% | 582,03K | 27/01 | ||
| Nat industry | 12,98 | 13,16 | 12,94 | -0,08 | -0,61% | 2,19M | 26/01 | ||
| National Bank Kt | 1.101 | 1.115 | 1.101 | -14 | -1,26% | 2,06M | 26/01 | ||
| National Com Bnk | 48,25 | 48,55 | 47,80 | +0,05 | +0,10% | 3,26M | 26/01 | ||
| National Oil | 4,46 | 4,50 | 4,42 | +0,01 | +0,22% | 7,98M | 27/01 | ||
| NATURA ON NM | 12,94 | 13,10 | 12,74 | +0,01 | +0,08% | 7,86M | 27/01 | ||
| Naver Corp | 211.500 | 211.500 | 202.000 | +7.500 | +3,68% | 1,21M | 27/01 | ||
| NCsoft Corp | 475.500 | 478.500 | 470.500 | +3.500 | +0,74% | 65,08K | 27/01 | ||
| Nedbank Group | 22.800 | 22.899 | 22.438 | +124 | +0,55% | 1,21M | 27/01 | ||
| NEPI Rockcastle | 10.692 | 10.779 | 10.682 | +13 | +0,12% | 1,03M | 27/01 | ||
| Nestle | 135,20 | 135,70 | 135,10 | +0,10 | +0,07% | 42,80K | 27/01 | ||
| Nestle India Ltd | 19.206,00 | 19.394,00 | 19.026,05 | -29,50 | -0,15% | 44,78K | 27/01 | ||
| NetEase | 144,70 | 146,60 | 143,90 | -0,10 | -0,07% | 2,81M | 27/01 | ||
| Netmarble Games | 60.000 | 61.400 | 58.800 | -600 | -0,99% | 427,07K | 27/01 | ||
| New China Life Insurance | 23,00 | 23,00 | 22,60 | +0,05 | +0,22% | 1,81M | 27/01 | ||
| New Oriental Edu | 34,80 | 35,50 | 34,30 | -1,00 | -2,79% | 4,11M | 27/01 | ||
| NH Invest | 9.540 | 9.550 | 9.380 | +100 | +1,06% | 557,03K | 27/01 | ||
| Nien Made Enterprise Co Ltd | 321,00 | 329,50 | 315,00 | -9,00 | -2,73% | 415,70K | 17/01 | ||
| Nine Dragons Paper | 7,47 | 7,53 | 7,22 | +0,15 | +2,05% | 7,23M | 27/01 | ||
| Nio A ADR | 12,71 | 13,22 | 11,98 | +0,54 | +4,44% | 69,06M | 27/01 | ||
| Nongfu Spring | 44,10 | 44,15 | 43,35 | +0,15 | +0,34% | 1,81M | 27/01 | ||
| Northam Platinum Holdings | 17.758,00 | 18.497,00 | 17.758,00 | -290,00 | -1,61% | 1,72M | 27/01 | ||
| Novatek Micro | 348,00 | 348,00 | 344,00 | +3,00 | +0,87% | 3,07M | 17/01 | ||
| NTPC | 166,30 | 167,05 | 164,00 | +0,40 | +0,24% | 13,75M | 27/01 | ||
| Oil&Gas Corp | 147,70 | 154,15 | 146,60 | -4,75 | -3,12% | 13,05M | 27/01 | ||
| Old Mutual | 1.196 | 1.205 | 1.154 | +23 | +1,96% | 11,96M | 27/01 | ||
| Ooredoo QPSC | 9,007 | 9,160 | 8,980 | -0,193 | -2,10% | 5,32M | 26/01 | ||
| OPAP SA | 13,600 | 13,660 | 13,500 | +0,140 | +1,04% | 629,37K | 27/01 | ||
| Operadora de Sites Mexicanos | 21,22 | 21,82 | 21,05 | -0,46 | -2,12% | 1,37M | 27/01 | ||
| Orbia Advance | 38,480 | 39,250 | 37,910 | -0,300 | -0,77% | 1,67M | 27/01 | ||
| Orient Overseas Int | 128,70 | 131,00 | 126,80 | -0,80 | -0,62% | 636,11K | 27/01 | ||
| Orion | 124.600 | 125.500 | 121.700 | +1.300 | +1,05% | 109,01K | 27/01 | ||
| Osotspa | 29,25 | 29,25 | 29,00 | 0,00 | 0,00% | 2,32M | 27/01 | ||
| OTP Bank NyRt | 11.250,0 | 11.500,0 | 11.250,0 | -150,0 | -1,32% | 370,17K | 27/01 | ||
| P Ware H-agility | 594 | 599 | 591 | -4 | -0,67% | 3,40M | 26/01 | ||
| Page Industries | 39.890,00 | 40.210,85 | 39.170,20 | +35,10 | +0,09% | 30,61K | 27/01 | ||
| Pan Ocean | 6.120 | 6.330 | 5.900 | +170 | +2,86% | 7,03M | 27/01 | ||
| Parade Tech | 893,00 | 916,00 | 886,00 | -22,00 | -2,40% | 0,85K | 17/01 |
Moje nastroje
Jaki będzie trend na instrumencie: MSCI EM?
Nastroje Członków:
lub
Rynek jest obecnie zamknięty, głosowanie jest możliwe wyłącznie w godzinach funkcjonowania rynku.
Napisz co myślisz o MSCI EM
Czy na pewno chcesz usunąć ten wykres?
Usuń Anuluj
Zastąpić dołączony wykres nowym wykresem?
Zastąp Anuluj
Wytyczne do komentarzy
Dodaj wykres do komentarza
Potwierdź zablokowanie
Czy na pewno chcesz zablokować %USER_NAME%?
Po włączeniu opcji blokady, ani Ty ani %USER_NAME% nie będziecie mogli zobaczyć swoich postów na Investing.com.
%USER_NAME% został pomyślnie dodany do Twojej Listy zablokowanych
Ponieważ właśnie odblokowałeś tę osobę, aby móc ponownie ją zablokować musi minąć 48 godzin.
Zgłoś ten komentarz
Uważam, że ten komentarz jest:
Komentarz zgłoszony
Dziękujemy!
Twoje zgłoszenie zostało wysłane do naszych moderatorów w celu rewizji