Daftar untuk membuat makluman bagi Instrumen,
Acara Ekonomi dan kandungan berdasarkan penulis yang diikuti
Daftar Percuma Sudah mempunyai akaun? Daftar Masuk
Sebutan
Semua Jenis Instrumen
- Semua Jenis Instrumen
- Indeks
- Ekuiti
- ETF
- Dana
- Komoditi
- Matawang
- Crypto
- Bon
Tiada keputusan berpadanan dengan carian anda
ADR Dunia
Afrika Selatan
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| AngloGold Ashanti ADR | 9.41 | 9.48 | 9.30 | +0.10 | +1.07% | 1.00M | 00:19:35 | ||
| Harmony Gold Mining | 1.560 | 1.640 | 1.550 | +0.010 | +0.65% | 1.33M | 00:20:06 | ||
| Sibanye Gold ADR | 2.29 | 2.39 | 2.29 | +0.04 | +1.55% | 1.76M | 00:19:49 | ||
| Gold Fields ADR | 2.735 | 2.770 | 2.700 | -0.015 | -0.55% | 1.26M | 00:18:40 | ||
| Naspers ADR | 37.57 | 37.89 | 37.12 | +1.72 | +4.78% | 448.13K | 00:04:00 | ||
| Net 1 UEPS | 4.70 | 4.77 | 4.51 | +0.20 | +4.33% | 219.76K | 00:19:13 | ||
| Sasol ADR | 30.63 | 30.99 | 30.50 | -1.13 | -3.56% | 241.85K | 00:19:30 | ||
| Aspen Pharmacare ADR | 11.040 | 11.050 | 10.890 | +0.265 | +2.46% | 15.04K | 00:01:00 | ||
| Mix Telemats | 18.040 | 18.040 | 17.610 | +0.080 | +0.45% | 26.21K | 00:14:07 | ||
| Impala Platinum Holdings Ltd PK | 2.010 | 2.020 | 1.990 | +0.010 | +0.50% | 34.90K | 22:15:00 | ||
| Vodacom Group Ltd PK | 8.53 | 8.53 | 8.36 | +0.25 | +3.02% | 22.37K | 14/11 | ||
| Woolworths Holdings Ltd PK | 3.74 | 3.75 | 3.67 | +0.06 | +1.55% | 34.44K | 14/11 | ||
| DRDGOLD ADR | 2.079 | 2.220 | 2.060 | -0.101 | -4.63% | 20.46K | 00:01:50 | ||
| Sanlam Ltd PK | 10.720 | 10.720 | 10.490 | +0.100 | +0.94% | 10.95K | 14/11 | ||
| MTN Group Ltd PK | 5.66 | 5.66 | 5.62 | +0.13 | +2.35% | 4.33K | 23:14:00 | ||
| Standard Bank Group Ltd PK | 11.79 | 11.82 | 11.66 | -0.02 | -0.16% | 14.70K | 14/11 | ||
| Life Healthcare Group Holdings | 7.08 | 7.09 | 6.80 | +0.24 | +3.58% | 14.86K | 14/11 | ||
| Imperial Holdings Ltd PK | 11.33 | 11.33 | 10.76 | +0.51 | +4.71% | 14.59K | 14/11 | ||
| Shoprite Holdings Ltd PK | 12.98 | 13.42 | 12.93 | -0.28 | -2.11% | 9.24K | 14/11 | ||
| Nedbank Group Ltd | 18.350 | 18.350 | 17.630 | +0.395 | +2.20% | 8.42K | 14/11 |
Argentina
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 15.079 | 15.200 | 14.870 | +0.119 | +0.80% | 202.37K | 00:17:51 | ||
| Grupo Financiero Galicia ADR | 24.6000 | 24.6200 | 23.4900 | +1.4200 | +6.13% | 284.93K | 00:18:00 | ||
| Grupo Supervielle | 8.0401 | 8.0401 | 7.7000 | +0.4401 | +5.79% | 174.15K | 00:18:40 | ||
| Pampa Energia ADR | 31.63 | 31.63 | 30.92 | +0.85 | +2.76% | 139.76K | 00:19:26 | ||
| MercadoLibre | 335.71 | 340.99 | 329.30 | +7.77 | +2.37% | 234.80K | 00:19:56 | ||
| Transportadora Gas ADR | 14.640 | 14.760 | 14.390 | +0.080 | +0.55% | 70.75K | 00:15:15 | ||
| Telecom Argentina ADR | 17.35 | 17.35 | 16.55 | +0.43 | +2.54% | 85.83K | 00:20:07 | ||
| Central Puerto | 9.58 | 9.73 | 9.35 | +0.13 | +1.38% | 55.54K | 00:19:12 | ||
| Loma Negra ADR | 10.44 | 10.73 | 10.31 | -0.07 | -0.67% | 105.51K | 00:18:02 | ||
| Macro Bank | 44.02 | 44.03 | 42.25 | +2.84 | +6.90% | 63.64K | 00:17:19 | ||
| BBVA Banco Frances ADR | 11.43 | 11.57 | 11.03 | +0.38 | +3.44% | 194.79K | 00:17:28 | ||
| Despegar.com | 16.06 | 16.41 | 15.98 | -0.07 | -0.43% | 44.78K | 00:19:12 | ||
| Cresud SACIF | 11.31 | 11.73 | 11.09 | +0.03 | +0.24% | 18.75K | 00:18:07 | ||
| Edenor ADR | 22.540 | 23.490 | 22.540 | -0.050 | -0.22% | 6.52K | 14/11 | ||
| IRSA ADR | 12.94 | 13.13 | 12.74 | -0.06 | -0.46% | 8.84K | 14/11 | ||
| IRSA Propiedades ADR | 23.000 | 23.260 | 23.000 | -0.260 | -1.12% | 1.44K | 14/11 |
Australia
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Propanc Biopharma | 0.0324 | 0.0400 | 0.0300 | -0.0046 | -12.43% | 2.36M | 00:04:00 | ||
| BHP Billiton Ltd ADR | 46.15 | 46.49 | 45.89 | -0.54 | -1.16% | 863.39K | 00:19:46 | ||
| Tronox | 11.760 | 11.890 | 11.520 | +0.330 | +2.89% | 350.06K | 00:19:20 | ||
| De Grey Mining | 0.12 | 0.12 | 0.12 | +0.01 | +9.52% | 25.00K | 21:30:00 | ||
| Westpac Banking ADR | 18.390 | 18.590 | 18.340 | -0.510 | -2.70% | 226.76K | 00:19:37 | ||
| MGC Pharma | 0.030 | 0.036 | 0.030 | -0.010 | -25.00% | 30.00K | 23:44:00 | ||
| National Australia Bank ADR | 8.61 | 8.68 | 8.60 | -0.15 | -1.68% | 34.20K | 14/11 | ||
| Immutep ADR | 2.6854 | 2.8200 | 2.6200 | -0.0346 | -1.27% | 125.65K | 00:14:15 | ||
| Naked Brand | 1.150 | 1.240 | 1.150 | -0.020 | -1.71% | 87.50K | 00:16:06 | ||
| Sonic Healthcare ADR | 15.57 | 15.73 | 15.57 | -0.31 | -1.98% | 15.57K | 14/11 | ||
| AU & NZ Banking Group | 18.29 | 18.54 | 18.29 | -0.45 | -2.38% | 10.14K | 14/11 | ||
| Mesoblast | 4.8720 | 5.1300 | 4.8220 | -0.2280 | -4.47% | 67.27K | 00:09:06 | ||
| South32 ADR | 11.99 | 12.22 | 11.99 | -0.23 | -1.92% | 19.26K | 00:04:00 | ||
| Fortescue Metals ADR | 5.720 | 5.780 | 5.720 | -0.310 | -5.14% | 14.85K | 14/11 | ||
| Commonwealth Bank of Australia PK | 49.94 | 50.60 | 49.94 | -1.28 | -2.50% | 4.76K | 14/11 | ||
| Lynas | 1.590 | 1.630 | 1.590 | -0.070 | -4.22% | 47.10K | 22:46:00 | ||
| Woodside Petroleum ADR | 23.60 | 23.75 | 23.60 | -0.02 | -0.08% | 2.27K | 23:39:00 | ||
| Artemis Resources | 0.11 | 0.11 | 0.11 | -0.00 | -2.68% | 36.00K | 22:28:00 | ||
| Amcor | 39.19 | 39.46 | 39.01 | +0.12 | +0.31% | 8.92K | 14/11 | ||
| Telstra Corporation ADR | 11.05 | 11.11 | 11.04 | +0.10 | +0.91% | 10.21K | 00:02:00 |
Austria
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 20.48 | 20.59 | 20.43 | -0.01 | -0.02% | 4.50K | 14/11 | ||
| Wienerberger Baustoffindustrie | 4.610 | 4.630 | 4.460 | +0.050 | +1.10% | 5.71K | 14/11 | ||
| OMV AG PK | 51.75 | 51.75 | 51.75 | +0.60 | +1.17% | 0.40K | 14/11 | ||
| Raiffeisen Bank ADR | 7.05 | 7.05 | 7.05 | 0.00 | 0.00% | 0 | 00:13:00 | ||
| Oesterreichische Post ADR | 21.4 | 21.4 | 21.4 | 0.0 | 0.00% | 0 | 30/05 | ||
| Palfinger ADR | 29.94 | 29.94 | 29.94 | -6.57 | -18.00% | 0 | 29/10 | ||
| Schoeller Bleckmann ADR | 8.00 | 8.00 | 8.00 | -0.70 | -8.05% | 0.10K | 12:00:00 | ||
| Erste Group Bank AG | 40.755 | 40.755 | 40.755 | -0.665 | -1.61% | 0.51K | 23:09:00 | ||
| Flughafen Wien ADR | 8.7 | 8.7 | 8.7 | +0.0 | +0.00% | 0 | 29/10 | ||
| Vienna Insurance ADR | 5.12 | 5.18 | 5.12 | 0.00 | 0.00% | 0 | 29/10 | ||
| OMV ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Verbund ADR | 8.63 | 8.63 | 8.63 | +0.00 | +0.00% | 0 | 07/11 | ||
| Mayr Melnhof Karton ADR | 30.41 | 30.41 | 30.41 | +0.43 | +1.43% | 0 | 31/10 | ||
| Immofinanz ADR | 7.44 | 7.44 | 7.44 | -3.48 | -31.87% | 0 | 06/06 | ||
| EVN ADR | 3.34 | 3.34 | 3.34 | 0.00 | 0.00% | 0 | 29/10 | ||
| Andritz ADR | 9.95 | 9.95 | 9.95 | -1.53 | -13.33% | 0 | 30/05 | ||
| Voestalpine AG PK | 6.58 | 6.84 | 6.58 | 0.00 | 0.00% | 0 | 13/11 | ||
| Telekom Austria AG PK | 14.82 | 14.82 | 14.82 | 0.00 | 0.00% | 0 | 12/11 | ||
| Wolford ADR | 2.68 | 2.68 | 2.68 | 0.00 | 0.00% | 0 | 30/10 |
Belgium
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 75.17 | 75.32 | 74.18 | +1.96 | +2.68% | 1.37M | 00:20:16 | ||
| Euronav | 8.29 | 8.44 | 8.25 | +0.09 | +1.10% | 286.79K | 00:19:52 | ||
| KBC Group SA | 34.34 | 34.34 | 34.06 | +0.07 | +0.21% | 229.16K | 14/11 | ||
| Galapagos | 102.98 | 104.69 | 102.44 | +0.19 | +0.18% | 66.06K | 00:18:53 | ||
| Umicore ADR | 11.75 | 11.90 | 11.74 | +0.08 | +0.69% | 11.85K | 14/11 | ||
| Materialise NV | 13.86 | 14.04 | 13.70 | +0.10 | +0.73% | 13.19K | 00:10:28 | ||
| ageas SA/NV | 49.56 | 49.70 | 49.56 | -1.18 | -2.33% | 0.67K | 22:26:00 | ||
| Solvay ADR | 11.650 | 11.650 | 11.630 | 0.000 | 0.00% | 0.30K | 22:08:00 | ||
| Bpost ADR | 11.380 | 11.380 | 11.380 | -0.280 | -2.40% | 0.33K | 23:06:00 | ||
| UCB SA | 43.45 | 43.45 | 43.45 | +0.00 | +0.00% | 0 | 03:51:00 | ||
| GBL | 91.6000 | 91.6000 | 91.6000 | 0.0000 | 0.00% | 0 | 02:17:00 | ||
| NV Bekaert ADR | 4.347 | 4.347 | 4.347 | -0.173 | -3.83% | 0 | 20/06 | ||
| Barco ADR | 27.92 | 27.92 | 27.92 | +1.81 | +6.93% | 0 | 27/07 | ||
| Ackermans Van Haaren ADR | 18.1 | 18.1 | 18.1 | -1.5 | -7.65% | 0 | 23/08 | ||
| Agfa Gevaert ADR | 9.0617 | 9.0617 | 9.0617 | 0.0000 | 0.00% | 0 | 02/10 | ||
| SA D'Ieteren ADR | 20.35 | 20.55 | 20.35 | +0.00 | +0.00% | 0 | 08/11 | ||
| Tigenix | 41.98 | 41.98 | 41.27 | 0.00 | 0.00% | 0 | 26/07 | ||
| Oxurion | 5.5500 | 5.5500 | 5.5500 | +0.0000 | +0.00% | 0 | 05/11 | ||
| Proximus ADR | 5.14 | 5.14 | 5.14 | 0.00 | 0.00% | 0 | 09/11 | ||
| Galapagos | 113.25 | 113.25 | 113.25 | +0.00 | +0.00% | 0 | 30/07 |
Brazil
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Petroleo Brasileiro Petrobras ADR | 14.30 | 14.39 | 14.00 | +0.40 | +2.88% | 12.18M | 00:20:08 | ||
| VALE | 14.340 | 14.740 | 14.230 | -0.260 | -1.78% | 10.45M | 00:20:11 | ||
| Ambev SA | 4.1650 | 4.2100 | 4.1250 | +0.0550 | +1.34% | 10.52M | 00:20:09 | ||
| Gerdau ADR | 3.94 | 3.99 | 3.86 | -0.09 | -2.11% | 7.59M | 00:19:59 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 13.105 | 13.180 | 12.750 | +0.505 | +4.01% | 4.87M | 00:20:08 | ||
| Banco Bradesco | 9.21 | 9.35 | 9.11 | +0.05 | +0.55% | 6.71M | 00:20:15 | ||
| Itau Unibanco | 13.30 | 13.50 | 13.20 | +0.04 | +0.30% | 8.39M | 00:20:05 | ||
| BRF | 5.08 | 5.17 | 5.00 | -0.07 | -1.46% | 2.09M | 00:19:12 | ||
| Brazil Minerals | 0.0015 | 0.0017 | 0.0014 | 0.0000 | 0.00% | 0 | 03:42:00 | ||
| CEMIG PN ADR | 2.955 | 2.985 | 2.890 | +0.025 | +0.85% | 2.19M | 00:20:12 | ||
| PagSeguro Digital | 23.18 | 23.26 | 22.55 | +0.70 | +3.11% | 860.87K | 00:19:58 | ||
| Cosan Ltd | 7.83 | 7.85 | 7.60 | +0.27 | +3.57% | 451.27K | 00:19:44 | ||
| Sabesp ADR | 7.30 | 7.36 | 7.25 | +0.06 | +0.88% | 559.27K | 00:17:50 | ||
| TIM Participacoes | 15.360 | 15.550 | 15.260 | +0.400 | +2.67% | 319.04K | 00:18:00 | ||
| National Steel | 2.345 | 2.420 | 2.310 | -0.045 | -1.88% | 1.10M | 00:16:15 | ||
| Telefonica Brasil ADR | 11.68 | 11.87 | 11.62 | +0.10 | +0.86% | 399.48K | 00:19:13 | ||
| Embraer ADR | 21.56 | 21.70 | 21.25 | +0.38 | +1.79% | 305.85K | 00:20:04 | ||
| Gol Linhas Aereas ADR | 10.45 | 10.65 | 10.32 | +0.07 | +0.67% | 297.88K | 00:19:39 | ||
| Ultrapar Participacoes | 10.55 | 10.57 | 10.36 | +0.33 | +3.23% | 230.77K | 00:18:49 | ||
| Azul | 25.58 | 26.55 | 25.47 | -0.31 | -1.20% | 595.62K | 00:19:55 |
Chile
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Enel Americas ADR | 8.04 | 8.04 | 7.84 | +0.27 | +3.47% | 3.27M | 00:20:06 | ||
| Enersis Chile | 4.4800 | 4.5000 | 4.4400 | +0.0400 | +0.90% | 142.98K | 00:19:30 | ||
| Sociedad Quimica y Minera | 44.00 | 44.19 | 43.57 | +0.73 | +1.69% | 168.60K | 00:19:26 | ||
| Santander Chile ADR | 30.13 | 30.28 | 29.78 | +0.33 | +1.11% | 69.80K | 00:19:09 | ||
| GeoPark Ltd | 16.070 | 16.410 | 15.750 | +0.020 | +0.12% | 101.86K | 00:18:48 | ||
| LATAM Airlines ADR | 9.14 | 9.23 | 9.01 | +0.14 | +1.56% | 118.27K | 00:19:58 | ||
| Compania Cervecerias Unidas | 24.98 | 25.05 | 24.84 | +0.27 | +1.09% | 34.75K | 00:19:11 | ||
| Enel Generacion Chile ADR | 18.00 | 18.32 | 17.75 | -0.05 | -0.28% | 5.65K | 00:01:14 | ||
| Banco De Chile | 86.28 | 86.28 | 85.55 | +0.99 | +1.16% | 3.45K | 00:06:56 | ||
| Andina B | 21.11 | 21.11 | 21.11 | -0.56 | -2.58% | 1.04K | 23:36:43 | ||
| Itau CorpBanca ADR | 14.15 | 14.15 | 14.15 | +0.23 | +1.65% | 1.53K | 00:16:16 | ||
| Cerro Grande Mining Corp | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 10/11 | ||
| Embotelladora Andina | 19.08 | 19.30 | 19.08 | +0.00 | +0.00% | 0 | 12/11 |
China
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Alibaba | 149.89 | 152.15 | 148.44 | +2.91 | +1.98% | 11.01M | 00:20:10 | ||
| NIO | 7.26 | 7.45 | 6.80 | +0.48 | +7.08% | 20.25M | 00:19:55 | ||
| Jd.Com Inc Adr | 22.75 | 23.08 | 22.50 | +0.36 | +1.61% | 6.58M | 00:20:09 | ||
| Ctrip.Com | 26.49 | 26.71 | 25.45 | +1.22 | +4.83% | 5.13M | 00:20:10 | ||
| Dragon Capital Grp | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 0 | 13/11 | ||
| Pinduoduo | 18.96 | 19.18 | 16.53 | +1.81 | +10.55% | 17.37M | 00:19:47 | ||
| iQIYI | 20.74 | 21.14 | 20.52 | +0.42 | +2.07% | 3.91M | 00:19:57 | ||
| Tencent ADR | 36.690 | 37.220 | 36.570 | +1.590 | +4.53% | 5.63M | 00:04:00 | ||
| Vipshop | 5.395 | 5.550 | 5.325 | +0.155 | +2.96% | 3.42M | 00:20:06 | ||
| China Pharma | 0.357 | 0.369 | 0.340 | -0.003 | -0.78% | 309.54K | 14/11 | ||
| TAL Education | 28.330 | 28.850 | 28.040 | -0.170 | -0.60% | 1.88M | 00:20:08 | ||
| Baozun Inc | 31.91 | 34.17 | 31.51 | -1.55 | -4.63% | 1.74M | 00:19:56 | ||
| Momo Inc | 32.80 | 33.44 | 31.91 | +1.08 | +3.40% | 1.97M | 00:20:09 | ||
| Baidu | 186.11 | 186.54 | 184.00 | +2.77 | +1.51% | 1.09M | 00:20:04 | ||
| GDS Holdings | 28.49 | 29.40 | 26.38 | +2.76 | +10.73% | 1.59M | 00:19:42 | ||
| YY A | 66.920 | 67.480 | 60.360 | +6.560 | +10.87% | 1.46M | 00:20:03 | ||
| Yum China Holdings | 35.89 | 36.52 | 35.64 | +0.31 | +0.87% | 648.06K | 00:20:11 | ||
| Bilibili | 13.82 | 14.14 | 13.60 | +0.05 | +0.36% | 1.08M | 00:19:02 | ||
| Huazhu | 28.12 | 29.26 | 27.42 | +0.98 | +3.61% | 1.16M | 00:19:57 | ||
| SOGOU | 6.30 | 6.33 | 6.05 | +0.18 | +3.00% | 889.59K | 00:19:34 |
Colombia
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 20.51 | 20.89 | 20.40 | +0.33 | +1.64% | 439.93K | 00:19:25 | ||
| BanColombia | 39.75 | 39.97 | 39.46 | +0.74 | +1.90% | 262.22K | 00:19:52 | ||
| Grupo Aval | 7.10 | 7.22 | 7.10 | +0.01 | +0.14% | 103.51K | 00:18:23 | ||
| Tecnoglass | 8.321 | 8.321 | 8.100 | +0.391 | +4.94% | 5.65K | 14/11 | ||
| Goff Corp | 0.00080 | 0.00080 | 0.00080 | 0.00000 | 0.00% | 0.15K | 22:46:00 | ||
| Cementos Argos ADR | 8.00 | 8.00 | 8.00 | -2.65 | -24.90% | 0.43K | 22:36:00 | ||
| Bakken Energy Corp | 0.001 | 0.001 | 0.000 | 0.000 | 0.00% | 0 | 03/10 | ||
| Nutresa ADR | 6.99 | 6.99 | 6.99 | 0.00 | 0.00% | 0 | 26/10 | ||
| Inversiones Suramericana ADR | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 0 | 20/10 | ||
| Interconnection Electric | 97.50 | 97.50 | 97.50 | +0.00 | +0.00% | 0 | 22/10 |
Cyprus
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| QIWI | 14.38 | 14.92 | 13.67 | +1.62 | +12.75% | 601.81K | 00:19:31 | ||
| Polymetal International ADR | 9.85 | 9.85 | 9.85 | +0.55 | +5.91% | 0.10K | 22:13:00 | ||
| Polymetal International | 8.8 | 8.9 | 8.9 | +0.0 | +0.00% | 0 | 15/10 | ||
| Prosafe | 2.3400 | 2.3400 | 2.3400 | 0.0000 | 0.00% | 0 | 02/07 | ||
| Prosafe ADR | 2.580 | 2.580 | 2.580 | 0.000 | 0.00% | 0 | 09/11 |
Denmark
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 44.47 | 44.72 | 44.31 | +0.28 | +0.63% | 644.71K | 00:19:56 | ||
| Canamed4pets | 0.00020 | 0.00020 | 0.00020 | 0.00000 | 0.00% | 0 | 02:33:00 | ||
| LiqTech International Inc | 1.3100 | 1.5000 | 1.3100 | +0.0200 | +1.55% | 349.56K | 00:18:55 | ||
| AP Moeller-Maersk AS | 6.57 | 6.60 | 6.55 | -0.03 | -0.45% | 58.14K | 14/11 | ||
| Danske Bank A/S ADR | 10.93 | 10.96 | 10.91 | +0.29 | +2.73% | 8.74K | 23:32:00 | ||
| Carlsberg AS | 22.19 | 22.24 | 22.10 | +0.09 | +0.41% | 11.83K | 14/11 | ||
| Coloplast A | 9.45 | 9.53 | 9.43 | +0.12 | +1.34% | 3.49K | 23:36:00 | ||
| Genmab AS | 13.91 | 14.31 | 13.86 | -0.17 | -1.17% | 9.77K | 00:01:00 | ||
| Ascendis Pharma AS | 57.25 | 61.30 | 57.11 | -3.75 | -6.15% | 62.66K | 00:19:51 | ||
| Vestas Wind Systems AS | 23.98 | 24.03 | 23.90 | -0.15 | -0.62% | 11.69K | 14/11 | ||
| Novozymes AS | 48.85 | 49.26 | 48.44 | -0.42 | -0.86% | 3.31K | 14/11 | ||
| CHR Hansen Holding AS | 48.09 | 48.09 | 47.86 | +0.44 | +0.92% | 1.81K | 00:01:00 | ||
| DSV | 39.84 | 39.84 | 39.45 | +0.30 | +0.77% | 5.63K | 00:01:00 | ||
| Zealand Pharma ADR | 12.64 | 12.64 | 12.46 | +0.48 | +3.95% | 1.91K | 14/11 | ||
| H Lundbeck AS | 43.900 | 43.940 | 43.550 | +0.720 | +1.67% | 0.80K | 14/11 | ||
| Vestas Wind | 72.2500 | 72.2500 | 72.2500 | -0.3780 | -0.52% | 0.43K | 22:04:00 | ||
| Iss ADR | 17.21 | 17.22 | 17.22 | -0.49 | -2.79% | 0.57K | 23:24:00 | ||
| Forward Pharma A S | 1.37 | 1.45 | 1.33 | +0.01 | +0.74% | 2.05K | 00:12:14 | ||
| Oersted | 68.7 | 68.7 | 68.7 | 0.0 | 0.00% | 0 | 13/11 | ||
| Dong Energy ADR | 23.35 | 23.35 | 23.16 | +0.00 | +0.00% | 0 | 03:00:00 |
Emiriah Arab Bersatu
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Amira Nature Fds | 0.57 | 0.62 | 0.56 | +0.01 | +1.99% | 153.06K | 00:18:10 | ||
| Argentum 47 | 0.0040 | 0.0040 | 0.0033 | 0.0000 | 0.00% | 268.40K | 22:10:00 |
Filipina
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 22.20 | 22.75 | 22.13 | -0.41 | -1.81% | 43.86K | 00:18:04 | ||
| Megaworld ADR | 16.6 | 17.2 | 16.6 | 0.0 | 0.00% | 0 | 01:59:00 | ||
| D&L Industries ADR | 5.00 | 5.33 | 5.00 | +0.04 | +0.81% | 0.82K | 23:38:00 | ||
| Benguet B | 0.0100 | 0.0100 | 0.0100 | 0.0000 | 0.00% | 0 | 02:46:00 | ||
| BDO Unibank ADR | 21.02 | 22.61 | 21.02 | +0.01 | +0.05% | 0.50K | 23:37:00 | ||
| Globe Telecom ADR | 34.48 | 34.48 | 34.48 | 0.00 | 0.00% | 0 | 13/11 | ||
| Alliance Global Group Inc | 9.59 | 9.59 | 9.59 | +0.00 | +0.00% | 0 | 13/11 | ||
| Robinsons Retail Holdings Inc | 14.85 | 14.85 | 14.85 | +0.00 | +0.00% | 0 | 03/11 | ||
| Manila Electric ADR | 13.99 | 13.99 | 13.99 | -0.62 | -4.24% | 0 | 06/09 | ||
| JG Summit ADR | 26 | 26 | 26 | 3 | 13.04% | 0 | 15/10 | ||
| Jollibee Foods ADR | 20.350 | 20.350 | 20.320 | 0.000 | 0.00% | 0 | 24/10 | ||
| First Gen ADR | 5.77 | 5.77 | 5.77 | +0.00 | +0.00% | 0 | 26/10 | ||
| DMCI ADR | 2.81 | 2.81 | 2.81 | +0.48 | +20.60% | 0 | 09/11 | ||
| Cebu Air ADR | 6.02 | 6.02 | 6.02 | +0.00 | +0.00% | 0 | 18/10 | ||
| Bank the Philippine Islands ADR | 37.89 | 37.89 | 37.89 | 1.76 | 4.87% | 0 | 01/03 | ||
| Universal Robina ADR | 25.61 | 25.61 | 25.61 | 0.00 | 0.00% | 0 | 24/10 | ||
| Ayala ADR | 17.3 | 17.3 | 17.3 | +0.0 | +0.00% | 0 | 01/11 | ||
| Atlas Consolidated ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Aboitiz Power ADR | 15.75 | 15.75 | 15.75 | -1.59 | -9.17% | 0 | 15/03 | ||
| Aboitiz Equity ADR | 7.90 | 7.90 | 7.90 | -0.15 | -1.86% | 0 | 30/10 |
Finland
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 5.820 | 5.880 | 5.800 | -0.030 | -0.51% | 7.28M | 00:20:14 | ||
| Sampo OYJ | 23.47 | 23.47 | 23.34 | -0.02 | -0.09% | 10.36K | 14/11 | ||
| Stora Enso Oyj PK | 14.00 | 14.13 | 13.88 | +0.12 | +0.86% | 10.45K | 14/11 | ||
| UPM-Kymmene Corp | 29.60 | 29.95 | 29.60 | +0.07 | +0.25% | 3.49K | 14/11 | ||
| Kone Oyj ADR | 24.80 | 24.91 | 24.73 | +0.16 | +0.65% | 5.75K | 23:14:00 | ||
| KONE Oyj | 49.2000 | 49.3625 | 49.2000 | -0.4000 | -0.81% | 0.60K | 14/11 | ||
| Nokian Tyres ADR | 15.01 | 15.09 | 14.89 | 0.00 | 0.00% | 0 | 03:45:00 | ||
| Neste | 40.05 | 40.05 | 40.05 | +0.42 | +1.06% | 0.25K | 14/11 | ||
| Amer Sports ADR | 18.830 | 18.830 | 18.830 | +0.000 | +0.00% | 0 | 13/11 | ||
| Outokumpu ADR | 2.16 | 2.16 | 2.16 | -0.08 | -3.57% | 0 | 08/11 | ||
| Tieto ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Wartsila ADR | 3.62 | 3.78 | 3.62 | 0.00 | 0.00% | 0 | 13/11 | ||
| Outotec ADR | 4.91 | 4.91 | 4.91 | +0.17 | +3.59% | 0 | 29/03 | ||
| Orion ADR | 18.24 | 18.24 | 18.24 | +0.00 | +0.00% | 0 | 20/09 | ||
| Konecranes ADR | 7.420 | 7.420 | 7.420 | +0.660 | +9.76% | 0 | 05/11 | ||
| Kesko ADR | 26.340 | 26.340 | 26.340 | 0.000 | 0.00% | 0 | 15/10 | ||
| Poyry Oyj | 8.6 | 8.6 | 8.6 | +0.0 | +0.00% | 0 | 10/11 | ||
| Metso Corporation | 7.35 | 7.56 | 7.35 | 0.00 | 0.00% | 0 | 13/11 | ||
| Uponor | 10.22 | 10.22 | 10.22 | -0.47 | -4.40% | 0.63K | 21:46:00 | ||
| Fortum ADR | 4.210 | 4.210 | 4.194 | 0.000 | 0.00% | 0 | 12/11 |
Greece
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Pyxis Tankers Inc | 2.5884 | 2.8300 | 2.4200 | -0.3816 | -12.85% | 1.28M | 00:19:11 | ||
| Aegean Marine Petroleum | 0.0540 | 0.0569 | 0.0510 | -0.0010 | -1.82% | 288.62K | 14/11 | ||
| Top Ships | 1.4500 | 1.5300 | 1.4200 | -0.1200 | -7.64% | 1.22M | 00:18:13 | ||
| Euroseas | 1.919 | 1.970 | 1.680 | +0.149 | +8.45% | 1.89M | 00:19:27 | ||
| Diana Containerships | 1.4883 | 1.5700 | 1.4500 | -0.1117 | -6.98% | 766.58K | 00:19:28 | ||
| Globus Maritime | 6.5000 | 7.9175 | 6.5000 | -1.7700 | -21.40% | 164.10K | 00:19:49 | ||
| DryShips | 5.46 | 5.94 | 5.35 | -0.25 | -4.38% | 866.04K | 00:18:23 | ||
| Star Bulk Carriers | 9.3600 | 9.7850 | 9.2250 | -0.3100 | -3.21% | 431.00K | 00:19:51 | ||
| Capital Product Partners | 2.695 | 2.720 | 2.670 | +0.035 | +1.32% | 237.15K | 14/11 | ||
| Diana Shipping | 3.180 | 3.350 | 3.150 | -0.110 | -3.34% | 226.34K | 14/11 | ||
| Seanergy Maritime | 0.736 | 0.779 | 0.730 | -0.014 | -1.81% | 64.29K | 00:17:40 | ||
| Eurobank Ergasias | 0.270 | 0.270 | 0.270 | -0.025 | -8.47% | 94.75K | 22:20:00 | ||
| Tsakos Energy | 3.270 | 3.390 | 3.270 | -0.090 | -2.68% | 50.45K | 00:12:46 | ||
| StealthGas | 3.490 | 3.510 | 3.480 | +0.050 | +1.45% | 19.55K | 00:03:18 | ||
| EuroDry | 11.78 | 12.46 | 11.25 | +0.53 | +4.71% | 40.80K | 00:15:37 | ||
| Alpha Bank | 0.328 | 0.328 | 0.328 | -0.018 | -5.11% | 0.50K | 21:33:00 | ||
| FreeSeas | 0.0029 | 0.0029 | 0.0024 | -0.0005 | -15.44% | 310.00K | 22:23:00 | ||
| Greek Org of Football Prognostics | 4.865 | 4.865 | 4.750 | -0.020 | -0.41% | 13.16K | 14/11 | ||
| Danaos | 1.035 | 1.072 | 1.033 | -0.025 | -2.34% | 24.07K | 00:05:39 | ||
| Tsakos Energy Pref E | 24.752 | 24.752 | 24.660 | +0.092 | +0.37% | 9.84K | 23:32:26 |
Hong Kong
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Melco Resorts & Entertainment | 16.62 | 16.96 | 16.02 | +0.66 | +4.14% | 2.65M | 00:20:05 | ||
| CK Hutchison ADR | 10.18 | 10.24 | 10.13 | 0.00 | 0.00% | 900.21K | 00:04:00 | ||
| China Mobile ADR | 48.02 | 48.03 | 47.76 | +0.41 | +0.86% | 225.86K | 00:19:47 | ||
| Seaspan | 9.52 | 9.63 | 9.45 | +0.11 | +1.17% | 190.33K | 00:18:19 | ||
| AIA ADR | 32.57 | 33.09 | 32.38 | -0.37 | -1.13% | 27.23K | 00:01:00 | ||
| China Unicom Hong Kong ADR | 10.97 | 11.03 | 10.91 | +0.07 | +0.69% | 176.29K | 00:18:58 | ||
| Jardine Matheson Holdings Ltd PK | 62.27 | 62.47 | 60.59 | +0.77 | +1.25% | 38.81K | 23:31:00 | ||
| Value Partners | 0.770 | 0.770 | 0.710 | -0.005 | -0.65% | 128.99K | 23:31:00 | ||
| Spi Energy | 0.26 | 0.28 | 0.26 | -0.02 | -6.46% | 111.66K | 00:19:44 | ||
| Sun Hung Kai Properties | 13.63 | 13.70 | 13.23 | +0.03 | +0.22% | 3.12K | 14/11 | ||
| Hutchison China MediTech | 38.73 | 38.97 | 32.50 | +6.58 | +20.47% | 1.03M | 00:19:46 | ||
| Geely Automobile | 1.9000 | 1.9600 | 1.9000 | -0.0200 | -1.04% | 51.39K | 14/11 | ||
| Wharf Holdings | 5.150 | 5.150 | 5.130 | +0.005 | +0.10% | 3.83K | 23:16:00 | ||
| SGOCO Group Ltd | 0.987 | 0.990 | 0.980 | +0.047 | +5.03% | 8.42K | 23:37:06 | ||
| Hang Lung Properties | 9.45 | 9.60 | 9.44 | +0.01 | +0.11% | 3.56K | 14/11 | ||
| First Pacific Company | 2.270 | 2.270 | 2.160 | +0.060 | +2.71% | 25.60K | 23:21:00 | ||
| Hong Kong & China Gas Co | 1.920 | 1.950 | 1.910 | -0.020 | -1.03% | 6.92K | 23:12:00 | ||
| Jardine Strategic Holdings Ltd PK | 17.32 | 17.82 | 17.32 | -0.20 | -1.14% | 2.59K | 14/11 | ||
| CLP Holdings | 11.19 | 11.30 | 11.06 | +0.17 | +1.50% | 4.67K | 14/11 | ||
| Sky Solar Holdings Adr Rep 8 | 0.584 | 0.584 | 0.569 | +0.042 | +7.67% | 3.16K | 14/11 |
Hungary
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 6.91 | 7.19 | 6.91 | -0.04 | -0.65% | 0.92K | 23:16:00 | ||
| MOL ADR | 5.4 | 5.4 | 5.4 | 0.1 | 0.00% | 1.87K | 00:00:00 |
India
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| ICICI Bank ADR | 10.04 | 10.12 | 9.97 | +0.23 | +2.40% | 5.84M | 00:20:12 | ||
| Infosys ADR | 9.23 | 9.44 | 9.20 | -0.17 | -1.76% | 2.03M | 00:20:04 | ||
| Tata Motors ADR | 12.12 | 12.26 | 12.02 | -0.06 | -0.49% | 621.50K | 00:20:11 | ||
| Wipro ADR | 5.16 | 5.21 | 5.10 | +0.02 | +0.39% | 334.27K | 00:20:08 | ||
| HDFC Bank ADR | 93.48 | 94.33 | 92.70 | +1.34 | +1.46% | 290.44K | 00:20:05 | ||
| Vedanta Ltd | 11.12 | 11.29 | 11.03 | -0.08 | -0.71% | 164.70K | 00:19:07 | ||
| MakeMyTrip | 23.98 | 24.29 | 23.74 | +0.40 | +1.70% | 60.49K | 00:17:53 | ||
| Dr Reddys Labs | 34.30 | 34.39 | 33.88 | +0.26 | +0.76% | 90.03K | 00:19:33 | ||
| Eros | 10.490 | 10.680 | 10.350 | +0.290 | +2.84% | 105.98K | 00:18:48 | ||
| WNS Holdings | 49.745 | 50.930 | 49.700 | -0.835 | -1.65% | 36.65K | 00:08:03 | ||
| Yatra Online | 5.17 | 5.33 | 5.14 | -0.04 | -0.86% | 98.36K | 00:08:45 | ||
| Sify | 1.232 | 1.265 | 1.200 | +0.022 | +1.84% | 19.45K | 00:14:58 | ||
| Azure Power Global | 10.91 | 10.91 | 10.68 | +0.54 | +5.21% | 11.77K | 23:42:42 | ||
| Rediff.com India | 0.0720 | 0.0750 | 0.0650 | 0.0000 | 0.00% | 0 | 03:09:00 | ||
| Reliance Industries Ltd | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Mahindra Mahindra ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Larsen Toubro ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| ITC ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Axis Bank ADR | 5 | 5 | 5 | 1 | 25.00% | 0 | 18/07 | ||
| UltraTech Cement ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 |
Indonesia
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| PT Telekomunikasi Indonesia B | 25.910 | 25.940 | 25.600 | -0.070 | -0.27% | 109.57K | 00:19:51 | ||
| PT Bank Mandiri Persero TBK | 9.73 | 9.77 | 9.45 | +0.16 | +1.66% | 203.96K | 14/11 | ||
| Astra Int | 11.18 | 11.20 | 10.81 | +0.56 | +5.29% | 24.09K | 14/11 | ||
| Semen Persero | 13.59 | 13.59 | 13.30 | +1.44 | +11.85% | 11.97K | 14/11 | ||
| Bank Rakyat | 11.51 | 11.51 | 11.30 | +0.26 | +2.31% | 46.50K | 14/11 | ||
| PT XL Axiata Tbk ADR | 3.04 | 3.04 | 3.04 | +0.27 | +9.75% | 8.88K | 23:23:00 | ||
| PT Kalba Farma IDR | 19.10 | 19.10 | 19.10 | +0.00 | +0.00% | 0 | 13/11 | ||
| PT United Tractors | 45.51 | 45.51 | 45.51 | +0.00 | +0.00% | 0 | 13/11 | ||
| Astra Agro Lestari TBK | 3.70 | 3.70 | 3.70 | +0.00 | +0.00% | 0 | 13/11 | ||
| Perusahaan Perkebunan ADR | 3.9 | 3.9 | 3.9 | -0.2 | -4.88% | 0 | 13/11 | ||
| Unilever Indonesia ADR | 63.74 | 63.74 | 63.74 | 0.00 | 0.00% | 0 | 18/06 | ||
| Aneka Tambang ADR | 5.34 | 5.34 | 5.34 | +0.12 | +2.30% | 0 | 12/09 | ||
| Medco Energi ADR | 5.39 | 5.39 | 5.39 | 0.00 | 0.00% | 0 | 06/09 | ||
| Indo Tambangraya Megah ADR | 2.75 | 2.75 | 2.75 | 0.66 | 31.58% | 0 | 03/04 | ||
| Bumi Serpong Damai ADR | 25 | 25 | 25 | 0 | 0.00% | 0 | 12/09 | ||
| Adaro Energy ADR | 5.38 | 5.38 | 5.38 | +0.00 | +0.00% | 0 | 02/11 | ||
| Bank Mandiri Persero | 0.5300 | 0.5450 | 0.5300 | +0.0700 | +15.22% | 200.45K | 23:07:00 | ||
| PT Indofood Sukses Makmur TBK | 19.7600 | 19.9600 | 19.7600 | 0.0000 | 0.00% | 0 | 10/11 | ||
| Telekomunikasi | 0.250 | 0.250 | 0.250 | 0.000 | 0.00% | 0 | 08/11 | ||
| PT Media Nusantara Citra TBK | 5.26 | 5.26 | 5.26 | 0.00 | 0.00% | 0 | 27/10 |
Ireland
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Amarin | 15.330 | 16.530 | 13.560 | -0.050 | -0.33% | 22.03M | 00:20:12 | ||
| Kawalan Johnson | 33.63 | 35.02 | 33.33 | -1.15 | -3.30% | 3.90M | 00:20:10 | ||
| Medtronic | 92.40 | 93.51 | 91.95 | +0.33 | +0.36% | 1.50M | 00:20:09 | ||
| Endo Int | 13.06 | 13.64 | 12.77 | -0.46 | -3.40% | 2.94M | 00:19:46 | ||
| Seagate | 43.00 | 43.93 | 42.55 | +0.45 | +1.06% | 1.68M | 00:20:07 | ||
| Adient | 24.21 | 24.95 | 23.87 | -0.26 | -1.06% | 924.50K | 00:19:59 | ||
| Perrigo | 62.93 | 65.37 | 62.61 | -2.46 | -3.76% | 607.28K | 00:19:51 | ||
| Eaton | 72.81 | 73.92 | 72.40 | +0.50 | +0.69% | 876.25K | 00:20:08 | ||
| Allergan | 160.19 | 163.75 | 159.34 | -2.46 | -1.51% | 1.05M | 00:20:10 | ||
| Horizon Pharma | 22.00 | 23.00 | 21.86 | +0.15 | +0.69% | 1.63M | 00:19:47 | ||
| Aptiv | 75.48 | 76.20 | 74.98 | +0.48 | +0.64% | 496.30K | 00:20:09 | ||
| Ingersoll-Rand | 102.02 | 103.36 | 101.71 | -0.45 | -0.44% | 606.66K | 00:19:59 | ||
| Accenture | 160.99 | 163.40 | 160.58 | -0.46 | -0.28% | 1.16M | 00:20:11 | ||
| AerCap Holdings NV | 52.11 | 52.76 | 51.95 | +0.22 | +0.42% | 388.54K | 00:19:46 | ||
| Shire ADR | 181.17 | 181.33 | 178.77 | +0.31 | +0.17% | 815.80K | 00:20:09 | ||
| Alkermes Plc | 33.26 | 34.29 | 32.78 | -0.61 | -1.80% | 356.50K | 00:20:07 | ||
| Jazz Pharma | 144.79 | 151.17 | 143.68 | -5.90 | -3.92% | 255.28K | 00:19:20 | ||
| CRH ADR | 29.10 | 29.57 | 28.94 | +0.16 | +0.55% | 432.24K | 00:19:26 | ||
| Allegion PLC | 87.49 | 89.78 | 87.28 | -1.38 | -1.55% | 164.41K | 00:19:46 | ||
| Avadel Pharma | 3.37 | 3.50 | 3.35 | -0.13 | -3.64% | 32.15K | 00:09:24 |
Israel
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 22.99 | 23.75 | 22.90 | -0.54 | -2.29% | 3.45M | 00:20:06 | ||
| Ceragon | 4.440 | 4.580 | 4.435 | -0.210 | -4.52% | 593.16K | 00:17:30 | ||
| Wix.Com Ltd | 88.28 | 93.22 | 83.50 | -3.03 | -3.32% | 1.63M | 00:19:48 | ||
| Tower | 14.750 | 15.210 | 14.650 | -0.200 | -1.34% | 386.94K | 00:19:05 | ||
| InspireMD | 0.2119 | 0.2160 | 0.2051 | -0.0030 | -1.40% | 833.15K | 00:18:09 | ||
| SolarEdge Technologies Inc | 37.15 | 37.39 | 36.56 | +0.87 | +2.40% | 359.65K | 00:19:40 | ||
| Check Point Software | 111.37 | 112.78 | 110.79 | +0.44 | +0.40% | 380.35K | 00:19:44 | ||
| Kornit Digital Ltd | 22.54 | 23.61 | 21.55 | +1.14 | +5.32% | 466.06K | 00:19:56 | ||
| Mellanox | 93.22 | 93.45 | 90.51 | +2.67 | +2.95% | 472.22K | 00:19:07 | ||
| Cyberark Software | 75.42 | 76.68 | 75.14 | +0.27 | +0.36% | 162.83K | 00:19:33 | ||
| magicJack VocalTec | 8.67 | 8.68 | 8.67 | 0.00 | 0.00% | 0 | 03:59:59 | ||
| Attunity | 21.390 | 21.440 | 20.580 | +0.570 | +2.74% | 129.16K | 00:19:44 | ||
| Foamix Pharma | 4.00 | 4.08 | 3.77 | +0.02 | +0.50% | 398.95K | 00:19:26 | ||
| Rewalk Robotics | 0.50 | 0.58 | 0.50 | -0.07 | -12.28% | 429.90K | 00:19:32 | ||
| DarioHealth | 0.870 | 1.000 | 0.851 | -0.078 | -8.22% | 64.49K | 00:16:04 | ||
| Orbotech Ltd | 53.60 | 54.70 | 53.50 | +0.17 | +0.32% | 66.70K | 00:19:37 | ||
| Redhill ADR | 8.310 | 9.430 | 7.855 | -1.040 | -11.12% | 103.34K | 00:19:46 | ||
| Caesarstone | 14.680 | 15.220 | 14.510 | -0.190 | -1.28% | 93.38K | 00:19:29 | ||
| Galmed Pharma | 8.720 | 9.050 | 8.450 | -0.170 | -1.91% | 93.90K | 00:19:53 | ||
| Nice ADR | 110.10 | 111.22 | 109.87 | -1.28 | -1.15% | 43.55K | 00:18:42 |
Itali
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Ferrari NV | 111.25 | 113.14 | 110.55 | +1.64 | +1.50% | 203.90K | 00:20:06 | ||
| Intesa Sanpaolo SpA PK | 13.380 | 13.535 | 13.300 | +0.035 | +0.26% | 68.35K | 14/11 | ||
| Telecom Italia ADR | 5.920 | 5.930 | 5.860 | -0.170 | -2.79% | 61.29K | 00:18:03 | ||
| ENEL Societa per Azioni | 5.015 | 5.060 | 5.000 | +0.025 | +0.50% | 17.64K | 23:45:00 | ||
| ENI ADR | 33.78 | 33.92 | 33.70 | +0.12 | +0.36% | 133.76K | 00:11:26 | ||
| Mediobanca ADR | 8.84 | 8.92 | 8.77 | -0.00 | -0.03% | 3.01K | 14/11 | ||
| Prysmian SPA | 9.80 | 10.11 | 9.80 | -0.17 | -1.75% | 4.15K | 14/11 | ||
| Telecom Italia A | 5.061 | 5.100 | 5.030 | -0.169 | -3.23% | 37.65K | 00:17:18 | ||
| Atlantia SPA | 10.42 | 10.44 | 10.29 | +0.27 | +2.70% | 10.98K | 23:14:00 | ||
| Prada Spa PK | 7.72 | 7.72 | 7.47 | +0.14 | +1.85% | 5.17K | 14/11 | ||
| Natuzzi | 0.930 | 0.960 | 0.850 | -0.060 | -6.07% | 171.91K | 23:13:53 | ||
| Luxottica ADR | 62.01 | 62.47 | 61.72 | +0.50 | +0.81% | 1.43M | 14/11 | ||
| Terna Rete Elettrica Nazionale | 16.79 | 16.79 | 16.44 | +0.33 | +2.00% | 2.80K | 14/11 | ||
| Leonardo ADR | 4.91 | 4.91 | 4.91 | -0.07 | -1.41% | 0.13K | 23:10:00 | ||
| Azimut ADR | 24.30 | 24.52 | 24.09 | +0.00 | +0.00% | 0 | 02:10:00 | ||
| Saipem ADR | 9.5100 | 9.5100 | 9.5100 | -0.0600 | -0.63% | 0.27K | 14/11 | ||
| Salvatore Ferragamo ADR | 11.91 | 12.18 | 11.92 | 0.00 | 0.00% | 0 | 03:36:00 | ||
| Great Wall Bldrs | 0.0040 | 0.0040 | 0.0005 | 0.0000 | 0.00% | 0 | 02:40:00 | ||
| Davide Campari-Milano SpA | 8.610 | 8.610 | 8.450 | +0.000 | +0.00% | 0 | 01:19:00 | ||
| Snam ADR | 8.70 | 8.70 | 8.70 | +0.06 | +0.69% | 0.62K | 22:36:00 |
Jepun
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Sumitomo Mitsui Financial ADR | 7.88 | 7.91 | 7.81 | +0.09 | +1.22% | 1.02M | 00:19:46 | ||
| Unicharm Corp | 5.805 | 5.810 | 5.780 | +0.190 | +3.38% | 46.81K | 23:36:00 | ||
| Mizuho Financial ADR | 3.470 | 3.470 | 3.420 | +0.020 | +0.58% | 60.95K | 00:19:52 | ||
| Mitsubishi UFJ Financial ADR | 5.890 | 5.942 | 5.850 | +0.040 | +0.68% | 567.29K | 00:20:07 | ||
| Murata Manufacturing Inc | 37.50 | 37.54 | 37.40 | +0.35 | +0.94% | 600.59K | 00:01:00 | ||
| Takeda Pharma ADR | 19.48 | 19.60 | 19.39 | -0.20 | -1.02% | 932.31K | 00:04:00 | ||
| Shin-Etsu Chemical ADR | 21.38 | 21.60 | 21.31 | +0.34 | +1.62% | 33.82K | 14/11 | ||
| Fanuc Corporation | 16.86 | 17.10 | 16.83 | +0.09 | +0.51% | 158.78K | 00:03:00 | ||
| Sony ADR | 51.06 | 51.66 | 50.94 | -0.18 | -0.35% | 373.23K | 00:20:03 | ||
| Honda Motor ADR | 28.33 | 28.46 | 28.17 | +0.19 | +0.68% | 298.53K | 00:19:31 | ||
| Canon ADR | 28.48 | 28.76 | 28.47 | +0.10 | +0.35% | 112.30K | 00:17:00 | ||
| Daikin Industries ADR | 10.95 | 11.01 | 10.95 | +0.02 | +0.18% | 130.74K | 00:00:00 | ||
| Daito Trust Construction Co | 32.59 | 33.26 | 32.38 | -0.21 | -0.64% | 2.71K | 14/11 | ||
| Nomura ADR | 4.520 | 4.560 | 4.510 | +0.010 | +0.22% | 60.13K | 00:19:07 | ||
| Panasonic Corp PK | 9.95 | 10.00 | 9.95 | -0.01 | -0.10% | 1.26M | 14/11 | ||
| SoftBank Group | 41.05 | 41.40 | 40.97 | +1.54 | +3.90% | 165.71K | 00:04:00 | ||
| Komatsu | 26.20 | 26.62 | 26.18 | -0.64 | -2.37% | 14.60K | 00:02:00 | ||
| KDDI Corp PK | 10.78 | 10.88 | 10.78 | 0.00 | 0.00% | 15.42K | 14/11 | ||
| Mazda Motor ADR | 5.22 | 5.27 | 5.22 | +0.13 | +2.55% | 49.13K | 14/11 | ||
| NTT Docomo ADR | 22.30 | 22.50 | 22.30 | +0.06 | +0.27% | 27.34K | 14/11 |
Jerman
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| AG Bank Deutsche | 9.86 | 10.03 | 9.81 | 0.00 | 0.00% | 1.41M | 00:19:46 | ||
| SAP ADR | 104.24 | 105.44 | 103.89 | +0.51 | +0.49% | 513.07K | 00:20:15 | ||
| Bayer AG PK | 18.33 | 18.74 | 18.17 | -0.39 | -2.06% | 237.18K | 00:04:00 | ||
| Trivago | 6.47 | 6.74 | 6.39 | -0.07 | -1.07% | 225.63K | 00:19:57 | ||
| BASF ADR | 19.49 | 19.75 | 19.45 | +0.07 | +0.33% | 64.34K | 14/11 | ||
| Affimed NV | 3.780 | 4.070 | 3.750 | +0.010 | +0.27% | 412.37K | 00:19:40 | ||
| Daimler ADR | 14.65 | 15.01 | 14.57 | +0.12 | +0.83% | 165.02K | 00:04:00 | ||
| Siemens ADR | 56.76 | 57.38 | 56.61 | -0.39 | -0.68% | 55.84K | 00:01:00 | ||
| Fresenius Medical Care ADR | 40.05 | 40.31 | 39.98 | +0.56 | +1.41% | 69.05K | 00:20:00 | ||
| Allianz ADR | 21.53 | 21.65 | 21.46 | -0.23 | -1.08% | 154.05K | 00:02:00 | ||
| Porsche Automobile Holding SE | 6.47 | 6.58 | 6.47 | +0.10 | +1.57% | 14.42K | 14/11 | ||
| Infineon ADR | 20.07 | 20.27 | 19.98 | +0.68 | +3.48% | 63.41K | 00:04:00 | ||
| BMW ADR | 28.11 | 28.57 | 28.02 | +0.52 | +1.88% | 30.32K | 00:03:00 | ||
| Deutsche Telekom ADR | 16.89 | 16.95 | 16.85 | +0.17 | +1.02% | 104.72K | 00:04:00 | ||
| ProSiebenSat1 Media AG | 5.04 | 5.09 | 5.00 | +0.13 | +2.65% | 44.55K | 00:01:00 | ||
| Brenntag ADR | 9.77 | 9.86 | 9.74 | -0.04 | -0.36% | 14.54K | 14/11 | ||
| Fresenius ADR | 15.040 | 15.135 | 15.000 | +0.410 | +2.80% | 14.94K | 00:01:00 | ||
| EON SE | 10.18 | 10.23 | 10.09 | +0.40 | +4.09% | 54.37K | 14/11 | ||
| HeidelbergCement ADR | 13.58 | 13.77 | 13.52 | -0.07 | -0.52% | 10.47K | 14/11 | ||
| Fuchs Petrolub ADR | 11.36 | 11.59 | 11.36 | -0.01 | -0.04% | 12.70K | 14/11 |
Kanada
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Encana | 7.85 | 8.39 | 7.78 | -0.25 | -3.09% | 20.59M | 00:20:10 | ||
| Kinross Gold | 2.420 | 2.460 | 2.380 | -0.010 | -0.41% | 9.71M | 00:19:58 | ||
| Aurora Cannabis | 6.1500 | 6.4600 | 6.0400 | -0.5500 | -8.21% | 11.70M | 00:19:57 | ||
| Barrick Gold | 12.61 | 12.64 | 12.28 | +0.17 | +1.41% | 6.62M | 00:20:09 | ||
| Yamana Gold | 2.060 | 2.130 | 2.001 | 0.000 | 0.00% | 4.76M | 00:20:16 | ||
| Canopy Growth | 34.415 | 37.120 | 34.000 | -4.065 | -10.56% | 10.66M | 00:19:48 | ||
| Goldcorp | 9.09 | 9.13 | 8.83 | +0.21 | +2.36% | 2.76M | 00:19:49 | ||
| Cenovus Energy Inc | 8.19 | 8.64 | 8.11 | -0.14 | -1.68% | 3.13M | 00:19:53 | ||
| Enbridge | 32.05 | 32.69 | 31.77 | -0.08 | -0.24% | 2.70M | 00:20:03 | ||
| Suncor Energy | 33.32 | 33.50 | 32.98 | +0.79 | +2.43% | 2.60M | 00:19:59 | ||
| Eldorado Gold | 0.613 | 0.638 | 0.610 | -0.001 | -0.08% | 1.75M | 00:18:03 | ||
| Latteno Food Corp. | 0.00010 | 0.00020 | 0.00010 | 0.00000 | 0.00% | 200.00K | 22:52:00 | ||
| Baytex Energy Corp | 1.680 | 1.790 | 1.670 | -0.020 | -1.17% | 1.70M | 00:19:55 | ||
| Canadian Natural Resources | 27.23 | 27.91 | 26.96 | -0.03 | -0.11% | 1.16M | 00:20:02 | ||
| Turquoise Hill Resources | 1.860 | 1.885 | 1.815 | +0.050 | +2.76% | 1.81M | 00:19:51 | ||
| New Gold | 0.817 | 0.836 | 0.808 | +0.003 | +0.41% | 1.50M | 00:19:37 | ||
| McEwen Mining Inc. | 1.700 | 1.747 | 1.680 | 0.000 | 0.00% | 1.27M | 00:19:47 | ||
| Stars Group | 16.94 | 17.10 | 16.32 | +0.59 | +3.61% | 672.17K | 00:20:00 | ||
| Megola Inc | 0.00970 | 0.01025 | 0.00850 | +0.00020 | +2.11% | 686.76K | 14/11 | ||
| IAMGold | 2.805 | 2.919 | 2.750 | -0.135 | -4.59% | 4.41M | 00:19:19 |
Korea Selatan
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| KT | 14.46 | 14.60 | 14.39 | -0.01 | -0.07% | 313.91K | 00:19:05 | ||
| SK Telecom ADR | 26.52 | 26.59 | 26.44 | +0.26 | +0.99% | 81.61K | 00:19:36 | ||
| LG Display | 7.80 | 7.92 | 7.75 | -0.23 | -2.86% | 131.85K | 00:20:04 | ||
| Korea Electric Power | 12.39 | 12.65 | 12.29 | +0.01 | +0.08% | 181.61K | 00:19:42 | ||
| POSCO | 54.88 | 55.70 | 54.27 | -1.73 | -3.06% | 96.89K | 00:19:46 | ||
| Shinhan | 37.86 | 38.24 | 37.69 | +0.12 | +0.32% | 167.92K | 00:19:19 | ||
| KB Financial | 41.51 | 41.86 | 41.33 | +0.15 | +0.36% | 41.35K | 00:18:00 | ||
| Hanwha Q Cells Co | 9.690 | 9.700 | 9.680 | +0.010 | +0.10% | 25.11K | 23:03:25 | ||
| Gravity Co | 33.316 | 35.510 | 33.100 | -1.204 | -3.49% | 11.36K | 00:05:55 | ||
| Woori Bank | 42.620 | 42.790 | 42.450 | -0.290 | -0.68% | 3.38K | 14/11 | ||
| Samsung Electronics Co | 2,210.00 | 2,210.00 | 2,210.00 | 0.00 | 0.00% | 0 | 19/01 | ||
| Hyundai Motor | 89.00 | 89.00 | 89.00 | -31.00 | -25.83% | 0.10K | 23:31:00 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Hyundai Motor Pref ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| KTG ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| S-Oil ADR | 60.00 | 63.00 | 52.50 | -7.00 | -10.45% | 0 | 28/09 | ||
| Samsung Electronics Co Ltd DRC Pref | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Webzen ADR | 4.21 | 4.21 | 4.21 | 0.00 | 0.00% | 0 | 13/11 |
Luxembourg
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Tenaris ADR | 28.040 | 28.380 | 27.810 | +0.510 | +1.85% | 1.03M | 00:19:54 | ||
| ArcelorMittal ADR | 24.310 | 24.630 | 24.090 | +0.050 | +0.21% | 1.07M | 00:19:30 | ||
| Intelsat Sa | 24.980 | 26.040 | 24.760 | -0.610 | -2.38% | 621.91K | 00:19:47 | ||
| Adecoagro SA | 7.06 | 7.16 | 6.94 | 0.00 | 0.00% | 291.83K | 00:19:33 | ||
| Spotify Tech | 133.94 | 136.74 | 132.69 | +2.31 | +1.76% | 622.75K | 00:19:55 | ||
| Orion Engineered Carbons | 23.95 | 24.11 | 23.83 | +0.20 | +0.84% | 214.83K | 00:18:28 | ||
| Ternium | 30.32 | 31.07 | 29.98 | -0.48 | -1.56% | 106.15K | 00:19:31 | ||
| MagnaChip | 7.38 | 7.67 | 7.38 | -0.12 | -1.60% | 184.65K | 00:19:55 | ||
| Atento SA | 6.03 | 6.34 | 5.95 | -0.29 | -4.59% | 103.11K | 00:19:06 | ||
| Globant SA | 51.49 | 52.90 | 51.48 | -0.57 | -1.09% | 64.62K | 00:18:47 | ||
| Altisource Portfolio Solutions | 23.19 | 23.29 | 22.94 | +0.22 | +0.96% | 24.62K | 00:18:27 | ||
| Pacific Drilling | 0.10 | 0.20 | 0.10 | -0.02 | -16.67% | 50.95K | 22:25:00 | ||
| Corporacion America Airports | 7.82 | 7.99 | 7.72 | -0.06 | -0.78% | 11.54K | 00:19:54 | ||
| Ardagh Group | 13.37 | 13.37 | 13.04 | +0.34 | +2.59% | 18.33K | 00:01:59 | ||
| Nexa Resources | 12.21 | 12.68 | 12.21 | -0.29 | -2.32% | 20.27K | 00:17:12 | ||
| BM European Value ADR | 19.28 | 19.65 | 19.28 | -0.11 | -0.57% | 5.49K | 14/11 | ||
| Millicom Int Cellular | 55.6000 | 56.0000 | 55.6000 | +0.6000 | +1.09% | 0.27K | 21:59:00 | ||
| RTL ADR | 6.33 | 6.33 | 6.33 | +0.13 | +2.10% | 0.20K | 21:31:00 | ||
| SES | 21.0 | 21.0 | 21.0 | 0.0 | 0.00% | 0 | 13/11 | ||
| Aperam PK | 31.44 | 31.44 | 31.44 | 0.00 | 0.00% | 0 | 12/11 |
Malaysia
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Median Group | 0.0039 | 0.0039 | 0.0025 | 0.0000 | 0.00% | 0 | 13/11 | ||
| Genting Berhad | 8.40 | 8.40 | 8.27 | +0.06 | +0.72% | 0.63K | 23:06:00 | ||
| Malayan Banking Berhad | 4.520 | 4.520 | 3.950 | +0.000 | +0.00% | 0 | 03:05:00 | ||
| Tenaga Nasional Berhad | 15.880 | 15.880 | 13.250 | +0.000 | +0.00% | 0 | 03:06:00 | ||
| Sime Darby | 0.5700 | 0.5700 | 0.5700 | +0.0000 | +0.00% | 0 | 08/11 | ||
| Selangor Properties ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Genting Malaysia ADR | 30.00 | 30.00 | 30.00 | 0.00 | 0.00% | 0 | 20/08 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0.00% | 0 | 16/12 | ||
| Vitaxel | 0.2000 | 0.2000 | 0.2000 | 0.0000 | 0.00% | 0 | 15/10 | ||
| Prime Global Capital | 0.0300 | 0.0300 | 0.0300 | 0.0000 | 0.00% | 0 | 07/05 | ||
| IGS Capital | 1.7500 | 2.0000 | 1.7500 | +0.0000 | +0.00% | 0 | 06/09 | ||
| Top Glove ADR | 5.45 | 5.45 | 5.45 | 0.00 | 0.00% | 0 | 10/11 |
Mexico
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 5.00 | 5.20 | 4.94 | +0.03 | +0.50% | 8.59M | 00:20:15 | ||
| America Movil ADR | 13.63 | 13.82 | 13.44 | +0.09 | +0.66% | 1.87M | 00:19:46 | ||
| Grupo Televisa ADR | 14.33 | 14.89 | 14.21 | -0.14 | -0.97% | 763.16K | 00:19:50 | ||
| Santander Mexico B ADR | 6.41 | 6.47 | 6.27 | +0.20 | +3.22% | 648.53K | 00:19:45 | ||
| Fomento Economico Mexicano | 86.08 | 87.34 | 85.64 | -0.46 | -0.53% | 207.30K | 00:20:12 | ||
| Vuela | 6.36 | 6.40 | 6.20 | 0.00 | 0.00% | 508.52K | 00:16:30 | ||
| Alumifuel Pwr Corp. | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 0 | 13/11 | ||
| Coca Cola Femsa ADR | 58.92 | 60.27 | 58.86 | -0.74 | -1.24% | 51.62K | 00:13:06 | ||
| GAP ADR | 71.91 | 74.66 | 70.98 | -0.72 | -0.99% | 38.97K | 00:19:46 | ||
| Aeroportuario del Centro Norte | 36.26 | 39.73 | 36.02 | -2.95 | -7.52% | 113.50K | 00:19:12 | ||
| Kimberly-Clark de Mexico | 7.00 | 7.20 | 6.94 | 0.00 | 0.00% | 14.26K | 14/11 | ||
| Grupo Aeroportuario Sureste ADR | 140.88 | 148.00 | 140.28 | -4.63 | -3.18% | 22.65K | 00:19:15 | ||
| Wal-Mart De Mexico | 24.26 | 24.39 | 23.53 | +0.56 | +2.36% | 11.71K | 00:02:00 | ||
| Industrias Bachoco ADR | 40.66 | 41.40 | 40.65 | -0.37 | -0.90% | 6.42K | 00:18:56 | ||
| Fresnillo | 10.500 | 10.500 | 10.450 | 0.000 | 0.00% | 0 | 13/11 | ||
| Grupo Simec ADR | 8.84 | 8.84 | 8.42 | +0.00 | +0.00% | 0 | 02:53:00 | ||
| Wal Mart Mexico | 2.4250 | 2.4500 | 2.3580 | +0.0650 | +2.75% | 4.87K | 23:03:00 | ||
| Grupo TMM SAB | 1.350 | 1.430 | 1.350 | 0.000 | 0.00% | 0.70K | 22:04:00 | ||
| America Movil ADR A | 13.36 | 13.86 | 13.30 | 0.00 | 0.00% | 0 | 03:56:00 | ||
| Bimbo ADR | 7.29 | 7.29 | 7.29 | 0.00 | 0.00% | 0 | 03:54:00 |
Netherlands
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Royal Dutch Shell ADR | 61.43 | 61.87 | 61.18 | +0.71 | +1.18% | 1.98M | 00:20:05 | ||
| NXP | 82.36 | 83.90 | 82.06 | +0.61 | +0.75% | 938.51K | 00:20:02 | ||
| ING ADR | 12.64 | 12.79 | 12.57 | +0.06 | +0.44% | 1.92M | 00:20:12 | ||
| Royal Dutch Shell B ADR | 63.64 | 64.18 | 63.33 | +0.63 | +1.00% | 1.21M | 00:19:57 | ||
| Yandex | 28.73 | 29.27 | 28.43 | +0.69 | +2.46% | 1.79M | 00:20:15 | ||
| VEON | 2.820 | 2.860 | 2.790 | 0.000 | 0.00% | 860.70K | 00:19:26 | ||
| Aegon ADR | 6.14 | 6.20 | 6.12 | -0.06 | -0.97% | 433.73K | 00:18:23 | ||
| Wright Medical Group | 28.65 | 29.04 | 28.35 | +0.01 | +0.03% | 332.16K | 00:19:45 | ||
| Constellium Nv | 8.27 | 8.49 | 8.22 | -0.03 | -0.30% | 325.71K | 00:19:08 | ||
| ASML ADR | 173.11 | 174.39 | 172.09 | +2.22 | +1.30% | 695.45K | 00:19:07 | ||
| Unilever NV ADR | 55.090 | 55.090 | 54.790 | +0.030 | +0.05% | 735.72K | 00:20:14 | ||
| Koninklijke Philips ADR | 37.78 | 38.00 | 37.59 | +0.18 | +0.48% | 1.18M | 00:19:20 | ||
| Qiagen | 34.31 | 34.73 | 34.12 | -0.56 | -1.61% | 403.62K | 00:19:25 | ||
| Playa Hotels & Resorts | 8.21 | 8.57 | 8.20 | -0.12 | -1.44% | 741.03K | 00:19:39 | ||
| Core Laboratories | 81.34 | 82.17 | 80.44 | +0.87 | +1.08% | 305.87K | 00:19:53 | ||
| Interxion Holding NV | 61.84 | 62.40 | 61.50 | +0.57 | +0.93% | 261.77K | 00:19:43 | ||
| Koninklijke Ahold ADR | 25.7100 | 26.0000 | 25.7100 | -0.2100 | -0.81% | 92.09K | 14/11 | ||
| International NV | 7.69 | 7.74 | 7.60 | +0.24 | +3.22% | 205.72K | 00:18:57 | ||
| Koninklijke ADR | 2.715 | 2.720 | 2.700 | +0.060 | +2.26% | 19.24K | 23:32:00 | ||
| Uniqure NV | 23.14 | 24.64 | 22.74 | -0.80 | -3.32% | 113.94K | 00:19:53 |
New Zealand
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| New Zealand Energy Corp | 0.0110 | 0.0110 | 0.0110 | 0.0000 | 0.00% | 0 | 01:20:00 | ||
| Astika Holdings | 0.0249 | 0.0249 | 0.0249 | +0.0040 | +18.91% | 10.00K | 21:39:00 | ||
| Spark New Zealand ADR | 13.82 | 13.82 | 13.82 | +0.09 | +0.62% | 18.66K | 22:38:00 | ||
| New Zealand Oil Gas | 0.370 | 0.370 | 0.370 | 0.000 | 0.00% | 0 | 25/10 | ||
| Spark New Zealand | 2.6500 | 2.7500 | 2.6500 | 0.0000 | 0.00% | 0 | 12/11 | ||
| Fletcher Building Ltd PK | 8.05 | 8.05 | 8.05 | 0.00 | 0.00% | 0 | 13/11 | ||
| Summerset Group | 5.1 | 5.1 | 5.1 | +1.8 | +54.55% | 0 | 28/06 |
Norway
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 23.89 | 24.24 | 23.76 | +0.31 | +1.31% | 1.49M | 00:19:51 | ||
| Opera | 6.62 | 6.69 | 6.42 | +0.11 | +1.69% | 72.39K | 00:18:08 | ||
| Equinor | 23.9100 | 23.9100 | 23.9100 | +0.0300 | +0.13% | 264.51K | 22:25:00 | ||
| Telenor ASA ADR | 19.06 | 19.13 | 19.00 | +0.24 | +1.28% | 529.90K | 14/11 | ||
| Orkla ASA ADR | 8.540 | 8.640 | 8.540 | +0.040 | +0.47% | 7.43K | 14/11 | ||
| Norsk Hydro ASA ADR | 4.990 | 5.050 | 4.975 | +0.035 | +0.71% | 14.26K | 14/11 | ||
| DNB ASA ADR | 17.80 | 17.84 | 17.60 | -0.26 | -1.41% | 10.92K | 14/11 | ||
| REC Silicon ADR | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 00:37:00 | ||
| Thin Film Electronics ADR | 0.8300 | 0.8400 | 0.8300 | 0.0000 | 0.00% | 0 | 03:50:00 | ||
| Yara International ASA | 20.94 | 21.12 | 20.94 | -1.50 | -6.68% | 1.07K | 14/11 | ||
| Petroleum Geo-Services ADR | 2.690 | 2.690 | 2.690 | +0.000 | +0.00% | 0 | 00:58:00 | ||
| DNO ADR | 16.6 | 16.6 | 16.6 | 0.0 | 0.00% | 0 | 03:27:00 | ||
| TGS NOPEC ADR | 29.9 | 29.9 | 29.9 | +0.0 | +0.00% | 0 | 13/11 | ||
| Tomra Systems ADR | 25.84 | 25.84 | 25.84 | +0.00 | +0.00% | 0 | 13/11 | ||
| Telenor | 18.880 | 18.880 | 18.880 | +0.000 | +0.00% | 0 | 13/11 | ||
| Otello ADR | 3.11 | 3.11 | 3.11 | 0.00 | 0.00% | 0 | 02:55:00 | ||
| Nordic Semiconductor | 4.5735 | 4.5735 | 4.5735 | 0.0000 | 0.00% | 0 | 12/11 | ||
| Orkla | 8.5000 | 8.5000 | 8.5000 | 0.0000 | 0.00% | 0 | 13/11 | ||
| Aker Solutions ADR | 10.99 | 10.99 | 10.99 | +0.00 | +0.00% | 0 | 09/04 | ||
| Solon Eiendom ADR | 2.0 | 2.0 | 2.0 | 0.5 | 33.33% | 0 | 04/10 |
Perancis
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Total ADR | 56.210 | 56.670 | 55.910 | +1.360 | +2.48% | 1.02M | 00:20:09 | ||
| Sanofi ADR | 45.14 | 45.30 | 44.86 | +0.24 | +0.53% | 439.83K | 00:20:09 | ||
| Compagnie Saint-Gobain ADR | 7.15 | 7.22 | 7.11 | +0.10 | +1.42% | 50.92K | 00:00:00 | ||
| Danone PK | 14.79 | 14.93 | 14.78 | -0.17 | -1.17% | 1.02M | 00:03:00 | ||
| Orange ADR | 16.68 | 16.73 | 16.64 | +0.23 | +1.40% | 782.09K | 00:19:20 | ||
| Criteo Sa | 21.86 | 21.92 | 21.33 | +0.20 | +0.92% | 272.58K | 00:19:53 | ||
| Societe Generale ADR | 7.5400 | 7.6000 | 7.5000 | +0.0400 | +0.53% | 111.78K | 00:03:00 | ||
| Talend | 40.52 | 41.22 | 40.28 | -0.14 | -0.34% | 158.96K | 00:19:32 | ||
| Safran SA | 31.355 | 31.920 | 31.320 | -0.280 | -0.89% | 11.47K | 14/11 | ||
| DBV Technologies | 16.33 | 16.97 | 16.27 | -0.20 | -1.21% | 72.30K | 00:15:31 | ||
| Sequans Communications | 1.010 | 1.030 | 1.000 | -0.030 | -2.88% | 241.74K | 00:13:25 | ||
| Credit Agricole SA PK | 6.240 | 6.326 | 6.240 | -0.030 | -0.48% | 32.41K | 14/11 | ||
| BNP Paribas ADR | 25.990 | 26.260 | 25.950 | 0.000 | 0.00% | 71.77K | 00:01:00 | ||
| Electricite de France SA | 3.420 | 3.450 | 3.420 | +0.050 | +1.48% | 14.20K | 14/11 | ||
| Engie ADR | 14.12 | 14.25 | 14.08 | +0.02 | +0.14% | 64.38K | 00:17:00 | ||
| Michelin Cie Des Estb | 20.35 | 20.67 | 20.22 | +0.54 | +2.70% | 24.10K | 00:01:00 | ||
| Schneider Electric SA | 14.290 | 14.450 | 14.290 | +0.060 | +0.42% | 33.32K | 14/11 | ||
| Renault | 14.800 | 14.940 | 14.730 | +0.100 | +0.68% | 14.01K | 00:17:00 | ||
| L’Oreal ADR | 46.87 | 47.44 | 46.76 | -0.02 | -0.04% | 15.75K | 14/11 | ||
| Axa ADR | 24.84 | 25.11 | 24.82 | -0.03 | -0.12% | 33.83K | 00:00:00 |
Persekutuan Rusia
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Rosneft | 6.306 | 6.354 | 6.250 | -0.174 | -2.69% | 19.78M | 00:12:32 | ||
| Gazprom | 4.540 | 4.555 | 4.364 | +0.107 | +2.41% | 11.76M | 00:12:00 | ||
| Sberbank | 12.050 | 12.095 | 11.615 | +0.050 | +0.42% | 7.42M | 00:13:00 | ||
| Mobil’nye Telesistemy ADR | 8.32 | 8.32 | 8.18 | +0.07 | +0.85% | 726.17K | 00:19:46 | ||
| RusHydro ADR | 0.7490 | 0.7610 | 0.7450 | -0.0470 | -5.91% | 775.93K | 23:35:37 | ||
| Evraz | 519.80 | 531.80 | 513.00 | -17.80 | -3.31% | 3.40M | 23:51:00 | ||
| Amur Minerals | 3.510 | 3.510 | 3.510 | +0.060 | +1.74% | 821.38K | 14/11 | ||
| Lukoil DRC | 71.80 | 72.60 | 71.06 | -1.40 | -1.91% | 1.63M | 14/11 | ||
| JSC MMC Norilsk Nickel ADR | 17.30 | 17.47 | 16.99 | +0.10 | +0.61% | 2.64M | 00:12:07 | ||
| JSC VTB Bank DRC | 1.281 | 1.288 | 1.254 | +0.007 | +0.55% | 918.07K | 23:58:00 | ||
| Surgutneftegaz ADR | 3.98 | 4.02 | 3.89 | +0.06 | +1.63% | 713.93K | 14/11 | ||
| Severstal DRC | 15.26 | 15.30 | 15.10 | +0.01 | +0.07% | 353.52K | 14/11 | ||
| Gazprom | 4.510 | 4.550 | 4.490 | +0.130 | +2.97% | 154.97K | 14/11 | ||
| Tatneft ADR | 68.20 | 69.06 | 67.58 | -2.20 | -3.12% | 627.66K | 00:11:00 | ||
| Gruppa LSR DRC | 1.836 | 1.874 | 1.816 | +0.006 | +0.33% | 270.13K | 23:50:59 | ||
| Magnit DRC | 13.20 | 13.20 | 12.86 | -0.01 | -0.08% | 783.18K | 14/11 | ||
| X5 Retail Group | 23.100 | 23.120 | 22.520 | +0.320 | +1.41% | 287.70K | 00:12:57 | ||
| Sberbank | 12.050 | 12.080 | 11.930 | +0.290 | +2.47% | 65.35K | 00:00:00 | ||
| Novatek DRC | 175.00 | 176.70 | 167.20 | +6.70 | +3.98% | 254.98K | 00:12:50 | ||
| PhosAgro OAO | 12.640 | 12.950 | 12.590 | -0.050 | -0.39% | 176.55K | 00:13:35 |
Peru
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 13.90 | 13.93 | 13.60 | +0.23 | +1.68% | 493.66K | 00:20:15 | ||
| Goldsands Dev Co | 0.0005 | 0.0005 | 0.0005 | 0.0000 | 0.00% | 0.10K | 22:51:00 | ||
| Grana y Montero | 3.10 | 3.12 | 3.06 | +0.03 | +0.81% | 47.14K | 23:54:33 | ||
| Cementos Pacasmayo | 9.950 | 10.209 | 9.570 | +0.000 | +0.00% | 0 | 13/11 | ||
| Dana Resources | 0.00030 | 0.00030 | 0.00030 | 0.00000 | 0.00% | 10.20K | 22:50:00 | ||
| Fossal ADR | 0.450 | 0.450 | 0.450 | +0.000 | +0.00% | 0 | 19/10 |
Poland
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Agora Holdings | 0.085 | 0.130 | 0.081 | -0.055 | -39.29% | 187.90K | 14/11 | ||
| Eurocash SA | 5.48 | 5.48 | 5.48 | 0.00 | 0.00% | 0 | 06/11 | ||
| Eurocash SA PK | 5.10 | 5.10 | 4.99 | 0.00 | 0.00% | 0 | 18/09 | ||
| Alior Bank ADR | 7.0 | 7.0 | 7.0 | -0.7 | -9.09% | 0 | 05/08 | ||
| Asseco Poland ADR | 10.99 | 10.99 | 10.99 | +0.00 | +0.00% | 0 | 16/10 | ||
| Globe Trade Centre ADR | 4.19 | 4.19 | 4.19 | 0.46 | 12.33% | 0 | 15/02 | ||
| iAlbatros ADR | 0.0002 | 0.0002 | 0.0002 | -0.2998 | -99.93% | 0 | 23/05 | ||
| Powszechna Kasa ADR | 9.75 | 9.75 | 9.75 | 0.00 | 0.00% | 0 | 22/09 | ||
| Tauron Polska Energia ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 |
Portugal
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 8.13 | 8.14 | 7.99 | +0.23 | +2.86% | 14.74K | 14/11 | ||
| EDP Energias de Portugal ADR | 34.93 | 34.93 | 34.92 | +0.14 | +0.39% | 0.47K | 21:53:00 | ||
| Pharol SGPS ADR | 0.181 | 0.181 | 0.146 | +0.017 | +10.27% | 7.57K | 23:00:00 | ||
| Jeronimo Martins SGPS SA ADR | 24.27 | 24.27 | 24.27 | -0.78 | -3.11% | 1.62K | 21:32:00 | ||
| Banco BPI ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 20/04 | ||
| Banco Comercial Portugues ADR | 2.18 | 2.18 | 2.18 | -0.51 | -18.96% | 0 | 23/05 |
Sepanyol
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 4.860 | 4.910 | 4.840 | +0.010 | +0.21% | 1.96M | 00:19:52 | ||
| Banco Bilbao ADR | 5.59 | 5.66 | 5.58 | +0.01 | +0.27% | 1.11M | 00:19:47 | ||
| Telefonica ADR | 8.520 | 8.570 | 8.490 | +0.060 | +0.71% | 742.23K | 00:18:53 | ||
| Repsol SA | 17.50 | 17.66 | 17.45 | -0.01 | -0.06% | 178.65K | 00:02:00 | ||
| Grifols ADR | 21.32 | 21.36 | 21.11 | +0.19 | +0.90% | 366.16K | 00:19:51 | ||
| Caixabank ADR | 1.36 | 1.37 | 1.32 | +0.01 | +1.12% | 69.55K | 14/11 | ||
| Iberdrola SA | 30.13 | 30.45 | 30.13 | +0.45 | +1.50% | 13.80K | 00:04:00 | ||
| Industria de Diseno Textil | 14.54 | 14.61 | 14.44 | -0.09 | -0.62% | 63.54K | 00:01:00 | ||
| ACS Actividades Construccion ADR | 7.73 | 7.78 | 7.73 | -0.02 | -0.26% | 9.99K | 14/11 | ||
| Red Electrica ADR | 10.990 | 10.990 | 10.890 | +0.185 | +1.71% | 10.93K | 14/11 | ||
| Naturgy Energy ADR | 5.10 | 5.17 | 5.10 | +0.03 | +0.59% | 3.38K | 14/11 | ||
| Enagas SA | 13.806 | 13.820 | 13.806 | +0.066 | +0.48% | 0.89K | 23:14:00 | ||
| Ferrovial | 19.99 | 20.07 | 19.99 | -0.12 | -0.60% | 5.45K | 14/11 | ||
| Indra Sistemas SA | 4.82 | 4.88 | 4.82 | +0.12 | +2.67% | 11.48K | 23:14:00 | ||
| Amadeus IT Holding SA PK | 75.59 | 76.26 | 75.41 | -0.38 | -0.50% | 5.30K | 00:01:00 | ||
| Siemens Gamesa ADR | 2.78 | 2.78 | 2.78 | +0.00 | +0.00% | 0 | 13/11 | ||
| Bankinter ADR | 8.75 | 8.75 | 8.75 | +0.00 | +0.00% | 0 | 01/11 | ||
| Ferrovial | 20.3000 | 20.3000 | 20.3000 | 0.0000 | 0.00% | 0 | 09/10 | ||
| Red Electrica | 20.9000 | 20.9000 | 20.9000 | +0.0000 | +0.00% | 0 | 01/11 | ||
| Mapfre ADR | 5.42 | 5.42 | 5.42 | 0.00 | 0.00% | 0 | 19/10 |
Singapura
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Flex | 7.96 | 8.12 | 7.82 | +0.15 | +1.92% | 5.11M | 00:20:13 | ||
| Sea | 12.38 | 12.76 | 12.23 | -0.06 | -0.48% | 188.09K | 00:19:23 | ||
| Kulicke&Soffa | 20.23 | 20.78 | 20.20 | -0.25 | -1.22% | 150.66K | 00:18:52 | ||
| IGG Inc | 1.20 | 1.20 | 1.18 | +0.04 | +3.45% | 13.95K | 23:09:00 | ||
| Singapore Telecommunications PK | 21.830 | 21.900 | 21.760 | +0.035 | +0.16% | 43.05K | 00:03:00 | ||
| Volitionrx Ltd | 2.120 | 2.330 | 2.089 | -0.180 | -7.83% | 85.24K | 00:14:52 | ||
| United Overseas Bank ADR | 34.80 | 35.24 | 34.60 | 0.00 | 0.00% | 29.25K | 14/11 | ||
| Wave Life Sciences Ltd | 37.47 | 39.27 | 36.93 | -1.59 | -4.07% | 14.76K | 00:18:23 | ||
| DBS Group Holdings ADR | 67.31 | 67.56 | 67.10 | +0.35 | +0.52% | 7.92K | 14/11 | ||
| Overseas Chinese Banking ADR | 16.34 | 16.34 | 15.88 | +0.10 | +0.65% | 21.66K | 14/11 | ||
| China Yuchai | 14.29 | 15.00 | 14.21 | -0.06 | -0.38% | 10.69K | 14/11 | ||
| City Developments | 6.08 | 6.08 | 6.08 | +0.11 | +1.84% | 1.95K | 23:20:00 | ||
| Grindrod Shipping | 7.20 | 7.35 | 7.00 | -0.02 | -0.28% | 10.85K | 23:46:55 | ||
| Singapore Exchange ADR | 78.51 | 79.00 | 78.51 | +0.83 | +1.06% | 0.56K | 14/11 | ||
| CapitaLand | 4.470 | 4.590 | 4.470 | -0.030 | -0.67% | 0.87K | 14/11 | ||
| UOL ADR | 18.16 | 18.16 | 18.16 | +0.00 | +0.00% | 0 | 03:51:00 | ||
| Aslan Pharma ADR | 5.77 | 5.90 | 5.44 | +0.45 | +8.46% | 1.12K | 21:56:25 | ||
| Keppel Corporation | 9.03 | 9.03 | 9.03 | +0.00 | +0.00% | 0 | 01:58:00 | ||
| Fraser Neave ADR | 6.6 | 6.6 | 6.6 | -0.2 | -2.94% | 0 | 13/11 | ||
| Kenon Holdings | 16.33 | 16.33 | 16.33 | -0.40 | -2.39% | 0.91K | 22:01:50 |
Sweden
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 8.57 | 8.73 | 8.50 | -0.35 | -3.92% | 3.90M | 00:18:53 | ||
| Autoliv | 85.62 | 85.91 | 84.50 | +1.38 | +1.64% | 363.15K | 00:20:17 | ||
| LM Ericsson B | 8.6093 | 8.7600 | 8.6000 | -0.3207 | -3.59% | 289.74K | 23:31:00 | ||
| Hennes & Mauritz AB | 3.38 | 3.41 | 3.37 | +0.04 | +1.20% | 17.98K | 14/11 | ||
| Veoneer | 34.1100 | 34.6400 | 33.7500 | +0.4100 | +1.22% | 103.72K | 00:18:26 | ||
| Nordea Bank ADR | 9.06 | 9.17 | 9.04 | -0.09 | -0.98% | 110.29K | 00:01:00 | ||
| Svenska Handelsbanken PK | 5.36 | 5.42 | 5.36 | -0.09 | -1.65% | 64.86K | 14/11 | ||
| Assa Abloy AB | 9.71 | 9.75 | 9.66 | -0.12 | -1.27% | 74.02K | 14/11 | ||
| Atlas Copco AB | 23.23 | 23.56 | 23.23 | -0.34 | -1.44% | 20.78K | 00:01:00 | ||
| Neonode | 1.930 | 1.930 | 1.804 | +0.025 | +1.31% | 6.69K | 14/11 | ||
| Skandinaviska Enskilda Banken ADR | 10.44 | 10.44 | 10.40 | -0.04 | -0.43% | 1.85K | 14/11 | ||
| Sandvik AB ADR | 14.87 | 14.97 | 14.82 | -0.10 | -0.70% | 2.09K | 14/11 | ||
| AB SKF | 15.39 | 15.55 | 15.39 | -0.09 | -0.58% | 10.89K | 14/11 | ||
| Volvo ADR | 14.24 | 14.39 | 14.24 | -0.20 | -1.36% | 5.32K | 14/11 | ||
| Telia ADR | 9.07 | 9.08 | 9.05 | -0.10 | -1.04% | 27.71K | 00:04:00 | ||
| Alfa-Laval ADR | 22.25 | 22.35 | 22.20 | -0.84 | -3.66% | 5.19K | 14/11 | ||
| Swedbank AB | 22.65 | 22.75 | 22.60 | -0.07 | -0.33% | 4.55K | 14/11 | ||
| Heliospectra ADR | 0.8000 | 0.8000 | 0.8000 | +0.0250 | +3.23% | 0.75K | 23:02:00 | ||
| Oasmia Pharmaceutical AB | 4.793 | 4.850 | 4.754 | +0.023 | +0.48% | 3.05K | 22:46:54 | ||
| AB Electrolux | 41.67 | 42.05 | 41.67 | -0.24 | -0.57% | 0.78K | 14/11 |
Switzerland
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 9.48 | 9.94 | 9.43 | +0.05 | +0.53% | 8.85M | 00:20:17 | ||
| Weatherford | 0.83 | 1.00 | 0.82 | -0.14 | -14.41% | 22.06M | 00:20:14 | ||
| STMicroelectronics ADR | 14.19 | 14.34 | 14.05 | +0.19 | +1.36% | 1.82M | 00:20:20 | ||
| Credit Suisse ADR | 12.45 | 12.60 | 12.41 | -0.06 | -0.48% | 1.86M | 00:20:03 | ||
| ABB ADR | 19.75 | 19.83 | 19.67 | +0.05 | +0.25% | 1.04M | 00:19:08 | ||
| Kesambungan TE | 76.59 | 77.65 | 76.40 | -0.23 | -0.30% | 1.04M | 00:20:03 | ||
| Novartis ADR | 87.60 | 88.31 | 87.15 | -0.71 | -0.80% | 1.17M | 00:20:12 | ||
| UBS Group | 13.71 | 13.81 | 13.66 | +0.07 | +0.51% | 952.55K | 00:19:10 | ||
| Ferguson ADR | 6.50 | 6.56 | 6.48 | -0.14 | -2.18% | 449.67K | 00:04:00 | ||
| Auris Medical | 0.647 | 0.678 | 0.640 | -0.021 | -3.11% | 446.30K | 00:18:30 | ||
| Garrett Motion | 13.6600 | 14.2527 | 13.5410 | -0.1900 | -1.37% | 368.26K | 00:17:53 | ||
| Chubb | 127.32 | 128.74 | 126.71 | -0.25 | -0.20% | 393.87K | 00:20:20 | ||
| Crispr Therapeutics | 34.69 | 37.44 | 34.40 | -1.79 | -4.91% | 1.09M | 00:19:44 | ||
| Garmin Ltd | 65.18 | 66.00 | 64.94 | +0.20 | +0.31% | 243.74K | 00:20:15 | ||
| Nestle ADR | 83.45 | 84.07 | 83.19 | -0.81 | -0.97% | 129.81K | 00:04:00 | ||
| Compagnie Financiere Richemont | 6.700 | 6.755 | 6.690 | +0.060 | +0.90% | 332.74K | 00:04:00 | ||
| Roche Holding ADR | 30.89 | 31.08 | 30.75 | -0.21 | -0.68% | 375.44K | 00:02:00 | ||
| Swatch Group AG | 15.98 | 16.24 | 15.98 | -0.02 | -0.12% | 20.76K | 23:22:00 | ||
| Credit Suisse | 12.4500 | 12.5300 | 12.4500 | -0.1117 | -0.89% | 5.10K | 00:04:00 | ||
| Julius Baer Group | 8.75 | 8.85 | 8.72 | -0.09 | -0.96% | 41.26K | 14/11 |
Taiwan
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 37.76 | 38.34 | 37.65 | +0.35 | +0.95% | 5.55M | 00:20:12 | ||
| Himax | 4.170 | 4.230 | 4.090 | +0.080 | +1.96% | 809.05K | 00:19:49 | ||
| United Microelectronics | 1.705 | 1.720 | 1.700 | +0.065 | +3.96% | 505.58K | 00:19:32 | ||
| AU Optronics | 4.050 | 4.070 | 4.020 | +0.010 | +0.25% | 251.96K | 00:19:54 | ||
| SemiLEDS | 3.7600 | 3.9300 | 3.7000 | -0.3900 | -9.40% | 101.00K | 00:17:51 | ||
| Silicon Motion | 34.71 | 36.02 | 34.61 | -0.51 | -1.45% | 184.94K | 00:18:39 | ||
| ASE Industrial ADR | 3.81 | 3.83 | 3.77 | +0.02 | +0.53% | 183.07K | 00:15:11 | ||
| Chunghwa Telecom | 34.40 | 34.46 | 34.34 | +0.09 | +0.26% | 19.24K | 00:14:25 | ||
| ChipMOS Tech | 17.54 | 17.54 | 17.54 | +0.15 | +0.86% | 0.20K | 14/11 | ||
| Giga Media Ltd | 2.690 | 2.690 | 2.670 | 0.000 | 0.00% | 7.10K | 00:19:55 | ||
| Asia Pacific Wire & Cable | 2.230 | 2.230 | 2.227 | -0.020 | -0.89% | 0.40K | 22:17:34 | ||
| Cathay Financial ADR | 14 | 14 | 14 | 2 | 16.67% | 0 | 26/03 | ||
| China Steel ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Delta Electronics ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Fubon Financial ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 30/01 | ||
| Hon Hai Precision ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 |
Thailand
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Fabrinet | 50.26 | 50.77 | 49.91 | +0.61 | +1.23% | 128.84K | 00:19:57 | ||
| KASIKORNBANK Public Co | 24.50 | 24.69 | 24.13 | +0.46 | +1.92% | 4.29K | 14/11 | ||
| Siam Commercial Bank ADR | 16.3 | 16.4 | 16.3 | 0.0 | 0.00% | 0 | 02:29:00 | ||
| Airports Thailand ADR | 19.2 | 19.3 | 19.3 | -0.3 | -1.53% | 0.50K | 23:20:00 | ||
| TTW Public Company | 18.40 | 18.40 | 18.40 | +0.00 | +0.00% | 0 | 13/11 | ||
| Bangkok Bank ADR | 32.2950 | 32.2950 | 32.2950 | +0.0000 | +0.00% | 0 | 01:54:00 | ||
| Charoen Pokphand Foods plc | 3.010 | 3.105 | 3.010 | -0.070 | -2.27% | 6.00K | 23:03:00 | ||
| CP All ADR | 13 | 13 | 12 | 1 | 8.33% | 0 | 12/07 | ||
| Bumrungrad Hospital DRC | 6.15 | 6.15 | 6.15 | 0.25 | 4.24% | 0 | 24/01 | ||
| BTS ADR | 27.2 | 27.2 | 27.2 | +0.2 | +0.74% | 0 | 15/10 | ||
| Banpu ADR | 11 | 11 | 11 | 0 | 0.00% | 0 | 23/10 | ||
| Berli Jucker ADR | 17.1 | 17.1 | 17.1 | +0.2 | +1.18% | 0 | 15/10 | ||
| Bank Ayudhya ADR | 25.15 | 25.15 | 25.15 | +0.26 | +1.04% | 0 | 07/09 | ||
| BEC World ADR | 2.06 | 2.06 | 2.06 | -0.42 | -16.94% | 0 | 02/10 | ||
| Bangkok Dusit Medical ADR | 30.2 | 30.2 | 30.2 | +0.6 | +2.03% | 0 | 12/11 | ||
| Advanced Info Service DRC | 5.90 | 5.90 | 5.90 | -0.25 | -4.07% | 0 | 12/06 | ||
| Univanich Palm Oil ADR | 0.2 | 0.2 | 0.2 | 0.0 | 0.00% | 0 | 06/11 | ||
| Intouch Hol | 6.30 | 6.30 | 6.18 | 0.00 | 0.00% | 0 | 30/10 | ||
| PTT Exploration & Production | 8.380 | 8.600 | 8.380 | +0.000 | +0.00% | 0 | 09/11 | ||
| Krung Thai Bank Public Co | 12.01 | 12.01 | 12.01 | +0.00 | +0.00% | 0 | 15/10 |
Turki
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 5.32 | 5.38 | 5.27 | +0.09 | +1.63% | 170.96K | 00:14:04 | ||
| Koc Holdings AS | 13.69 | 13.87 | 13.69 | +0.12 | +0.88% | 12.55K | 14/11 | ||
| Akbank Turk Anonim Sirketi | 2.60 | 2.65 | 2.60 | +0.04 | +1.66% | 7.10K | 14/11 | ||
| Turkiye Garanti Bankasi AS | 1.420 | 1.465 | 1.420 | -0.030 | -2.07% | 57.00K | 00:03:00 | ||
| Tav Havalimanlari Holding AS | 17.165 | 17.165 | 17.050 | +0.000 | +0.00% | 0 | 02:16:00 | ||
| Turkiye Halk Bankasi AS | 2.660 | 2.660 | 2.660 | +0.000 | +0.00% | 0 | 13/11 | ||
| Koza Altin Islemeleri A S | 12.0000 | 12.0000 | 10.0500 | +0.0000 | +0.00% | 0 | 03:49:00 | ||
| Turk Hava Yollari AO ADR | 28.5 | 28.5 | 28.5 | +0.0 | +0.00% | 0 | 06/11 | ||
| Tekfen ADR | 7 | 7 | 7 | -2 | -22.22% | 0 | 23/05 | ||
| Turk Telekomunikasyon ADR | 1.4 | 1.4 | 1.4 | 0.0 | 0.00% | 1.96K | 23:14:00 | ||
| Ulker Biskuvi Sanayi ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Asya Katilim Bankasi | 0.870 | 0.880 | 0.870 | 0.000 | 0.00% | 0 | 14/07 | ||
| Mondi Tire | 0.3785 | 0.3785 | 0.3785 | 0.0000 | 0.00% | 0 | 22/10 | ||
| Eregli Demir Celik ADR | 8.50 | 8.50 | 8.50 | -0.29 | -3.30% | 0 | 26/10 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | -0.29 | -17.26% | 0 | 12/06 | ||
| Coca-Cola Icecek ADR | 5.49 | 5.49 | 5.49 | +0.00 | +0.00% | 0 | 08/11 | ||
| Ford Otomoti Sanayi ADR | 50.16 | 50.16 | 50.16 | 0.00 | 0.00% | 0 | 09/11 | ||
| Arcelik ADR | 14.75 | 14.75 | 14.00 | 0.00 | 0.00% | 0 | 13/11 | ||
| Turkiye Vakiflar Bankasi ADR | 6.560 | 6.560 | 6.560 | +0.000 | +0.00% | 0 | 13/11 | ||
| Anadolu Efes ADR | 0.730 | 0.730 | 0.730 | +0.000 | +0.00% | 0 | 08/11 |
United Kingdom
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Lloyds Banking ADR | 3.043 | 3.090 | 3.010 | -0.027 | -0.87% | 23.55M | 00:19:51 | ||
| Ensco PLC | 6.02 | 6.30 | 5.94 | -0.03 | -0.50% | 6.27M | 00:20:08 | ||
| Vodafone Group ADR | 20.43 | 20.86 | 20.36 | +0.35 | +1.72% | 8.49M | 00:20:20 | ||
| BP ADR | 40.48 | 40.69 | 40.19 | +0.67 | +1.68% | 5.41M | 00:20:20 | ||
| AstraZeneca ADR | 41.66 | 41.69 | 41.32 | +0.17 | +0.42% | 3.34M | 00:20:09 | ||
| British American Tobacco ADR | 36.56 | 37.67 | 36.52 | -0.48 | -1.30% | 1.81M | 00:20:19 | ||
| Barclays ADR | 9.00 | 9.14 | 8.98 | -0.15 | -1.64% | 2.96M | 00:19:51 | ||
| Perbadanan Noble | 4.21 | 4.34 | 4.12 | +0.13 | +3.19% | 2.44M | 00:20:09 | ||
| TechnipFMC | 23.89 | 24.36 | 23.74 | +0.36 | +1.53% | 2.03M | 00:20:10 | ||
| Fiat | 16.51 | 16.75 | 16.42 | +0.14 | +0.86% | 1.50M | 00:20:09 | ||
| Mylan | 34.62 | 36.09 | 34.41 | -1.15 | -3.20% | 3.33M | 00:20:17 | ||
| Travelport Worldwide | 14.67 | 15.24 | 14.59 | -0.28 | -1.87% | 847.21K | 00:19:17 | ||
| IGT | 15.66 | 16.12 | 15.38 | +0.48 | +3.16% | 2.00M | 00:20:09 | ||
| Avon Products | 2.055 | 2.100 | 2.000 | +0.055 | +2.75% | 1.63M | 00:19:24 | ||
| Carnival | 59.31 | 59.94 | 58.95 | +0.41 | +0.70% | 1.38M | 00:20:04 | ||
| Michael Kors | 48.47 | 50.09 | 48.24 | +0.25 | +0.52% | 2.17M | 00:20:10 | ||
| IHS Markit Ltd | 50.99 | 51.88 | 50.87 | -0.03 | -0.06% | 866.87K | 00:20:09 | ||
| Liberty Global C | 23.86 | 24.03 | 23.45 | +0.65 | +2.80% | 1.20M | 00:20:14 | ||
| HSBC ADR | 41.83 | 42.10 | 41.70 | +0.04 | +0.10% | 898.04K | 00:20:09 | ||
| Rowan | 14.75 | 15.41 | 14.51 | +0.04 | +0.27% | 881.34K | 00:19:53 |
