Daftar untuk membuat makluman bagi Instrumen,
Acara Ekonomi dan kandungan berdasarkan penulis yang diikuti
Daftar Percuma Sudah mempunyai akaun? Daftar Masuk
ADR Dunia
Afrika Selatan
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Gold Fields ADR | 3.730 | 3.760 | 3.590 | -0.220 | -5.57% | 7.29M | 2:59:59 | ||
| Sibanye Gold ADR | 3.52 | 3.55 | 3.47 | 0.00 | 0.00% | 1.14M | 2:59:59 | ||
| AngloGold Ashanti ADR | 9.01 | 9.06 | 8.91 | -0.11 | -1.21% | 2.11M | 2:59:59 | ||
| Harmony Gold Mining | 1.970 | 2.020 | 1.945 | +0.030 | +1.55% | 2.96M | 2:59:59 | ||
| Sasol ADR | 34.69 | 34.80 | 34.34 | -0.41 | -1.17% | 240.95K | 2:59:59 | ||
| Net 1 UEPS | 8.24 | 8.34 | 8.05 | -0.08 | -0.96% | 232.43K | 2:59:59 | ||
| Naspers ADR | 47.49 | 48.30 | 47.32 | -1.19 | -2.44% | 386.98K | 2:59:00 | ||
| DRDGOLD | 2.380 | 2.430 | 2.370 | -0.030 | -1.24% | 31.89K | 2:59:59 | ||
| Mix Telemats | 16.690 | 16.851 | 16.601 | -0.010 | -0.06% | 75.74K | 2:59:59 | ||
| Anglo American Platinum ADR | 4.500 | 4.565 | 4.500 | -0.190 | -4.05% | 3.60K | 25/04 | ||
| Atlatsa Resources | 0.023 | 0.023 | 0.022 | -0.010 | -30.03% | 73.10K | 25/04 | ||
| Woolworths Holdings Ltd PK | 5.15 | 5.21 | 5.05 | 0.01 | 0.10% | 16.03K | 2:59:00 | ||
| Impala Platinum Holdings Ltd PK | 1.840 | 1.870 | 1.840 | -0.010 | -0.54% | 9.76K | 2:18:00 | ||
| Sanlam Ltd PK | 12.480 | 12.710 | 12.340 | -0.480 | -3.70% | 14.24K | 2:59:00 | ||
| Standard Bank Group Ltd PK | 17.16 | 17.45 | 16.90 | -0.43 | -2.47% | 25.04K | 2:50:00 | ||
| C2E Energy Inc | 0.0035 | 0.0035 | 0.0035 | -0.0001 | -2.78% | 0.83K | 0:01:00 | ||
| MTN Group Ltd PK | 9.77 | 9.81 | 9.74 | -0.07 | -0.76% | 7.46K | 2:09:00 | ||
| Aspen Pharmacare ADR | 21.265 | 21.370 | 21.110 | +0.050 | +0.24% | 12.04K | 2:59:00 | ||
| Vodacom Group Ltd PK | 12.50 | 12.66 | 12.48 | -0.10 | -0.79% | 8.21K | 2:58:00 | ||
| Mr Price Group | 21.39 | 21.39 | 20.98 | -0.28 | -1.29% | 3.79K | 1:04:00 |
Argentina
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 22.390 | 22.740 | 22.040 | -0.160 | -0.71% | 1.06M | 2:59:59 | ||
| MercadoLibre | 336.13 | 338.18 | 323.71 | +7.36 | +2.24% | 855.45K | 2:59:59 | ||
| BBVA Banco Frances ADR | 22.20 | 22.66 | 22.04 | -0.43 | -1.90% | 521.23K | 2:59:59 | ||
| Grupo Supervielle | 27.2200 | 28.3200 | 26.7100 | -1.1500 | -4.05% | 687.52K | 2:59:59 | ||
| Loma Negra ADR | 20.78 | 20.81 | 20.12 | -0.01 | -0.05% | 801.43K | 2:59:59 | ||
| Pampa Energia ADR | 56.38 | 56.85 | 55.58 | -0.78 | -1.36% | 171.47K | 2:59:59 | ||
| Grupo Financiero Galicia ADR | 61.8100 | 65.3450 | 60.7750 | -3.4100 | -5.23% | 505.29K | 2:59:59 | ||
| Despegar.com | 28.62 | 29.39 | 28.50 | -0.77 | -2.62% | 94.93K | 2:59:59 | ||
| Transportadora Gas ADR | 19.000 | 19.380 | 18.390 | -0.040 | -0.21% | 741.79K | 2:59:59 | ||
| Cresud SACIF | 20.70 | 20.89 | 19.98 | -0.14 | -0.67% | 103.53K | 2:59:59 | ||
| Central Puerto | 15.73 | 16.02 | 15.48 | -0.31 | -1.93% | 159.92K | 2:59:59 | ||
| Telecom Argentina ADR | 30.29 | 30.61 | 29.11 | +0.04 | +0.13% | 211.25K | 2:59:59 | ||
| IRSA ADR | 24.87 | 24.87 | 23.18 | +0.42 | +1.72% | 214.13K | 2:59:59 | ||
| Macro Bank | 100.60 | 106.68 | 99.34 | -6.00 | -5.63% | 290.52K | 2:59:59 | ||
| Edenor ADR | 54.690 | 56.862 | 53.420 | -1.310 | -2.34% | 60.19K | 2:59:59 | ||
| Petrobras Argentina ADR | 11.53 | 11.70 | 11.38 | -0.18 | -1.54% | 27.49K | 2:59:59 | ||
| IRSA Propiedades ADR | 45.620 | 45.620 | 44.000 | -0.910 | -1.96% | 4.02K | 2:58:00 |
Australia
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| BHP Billiton Ltd ADR | 47.25 | 47.42 | 46.84 | -0.32 | -0.67% | 1.02M | 2:59:59 | ||
| Tronox | 18.660 | 19.100 | 18.250 | -0.360 | -1.89% | 991.50K | 2:59:59 | ||
| Arafura Resources | 0.0750 | 0.0750 | 0.0750 | -0.0090 | -10.71% | 24.00K | 25/04 | ||
| Telstra Corporation ADR | 11.63 | 11.70 | 11.61 | -0.02 | -0.17% | 69.97K | 2:59:00 | ||
| Westpac Banking ADR | 21.970 | 22.090 | 21.860 | -0.140 | -0.63% | 135.26K | 2:59:59 | ||
| Liquefied Natural Gas | 0.3350 | 0.3380 | 0.3312 | 0.0000 | 0.00% | 67.47K | 1:30:00 | ||
| De Grey Mining | 0.15 | 0.16 | 0.14 | -0.01 | -3.75% | 59.29K | 2:59:00 | ||
| Paladin Energy | 0.150 | 0.190 | 0.110 | 0.000 | 0.00% | 244.09K | 2:21:00 | ||
| Artemis Resources | 0.14 | 0.14 | 0.14 | 0.01 | 5.11% | 90.68K | 1:40:00 | ||
| BHP Billiton Ltd | 23.3100 | 23.3100 | 23.3100 | 0.0000 | 0.00% | 0 | 25/04 | ||
| QBE Insurance Group ADR | 7.71 | 7.72 | 7.66 | 0.01 | 0.00% | 53.85K | 2:59:00 | ||
| AU & NZ Banking Group | 20.57 | 20.71 | 20.45 | -0.06 | -0.29% | 35.55K | 2:59:00 | ||
| Greenland Minerals&Energy | 0.070 | 0.070 | 0.065 | 0.001 | 0.72% | 43.30K | 2:55:00 | ||
| MGC Pharma | 0.059 | 0.063 | 0.059 | -0.004 | -7.03% | 124.20K | 2:10:00 | ||
| National Australia Bank ADR | 11.00 | 11.05 | 10.95 | -0.06 | -0.50% | 26.78K | 2:59:00 | ||
| Samson Oil Gas ADR | 0.2020 | 0.2600 | 0.2020 | -0.0750 | -27.08% | 28.83K | 25/04 | ||
| Fortescue Metals ADR | 6.925 | 6.960 | 6.870 | -0.055 | -0.79% | 18.93K | 2:59:00 | ||
| Mission Newenergy Ltd | 0.070 | 0.070 | 0.070 | -0.010 | -12.50% | 53.20K | 2:12:00 | ||
| Commonwealth Bank of Australia PK | 55.44 | 55.50 | 55.11 | -0.10 | -0.19% | 12.89K | 2:59:00 | ||
| Kazia Therapeutics ADR | 5.125 | 5.400 | 5.010 | -0.255 | -4.75% | 38.96K | 2:59:00 |
Austria
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 24.69 | 24.81 | 24.63 | -0.29 | -1.16% | 17.23K | 2:53:00 | ||
| Wienerberger Baustoffindustrie | 5.150 | 5.160 | 5.050 | +0.030 | +0.59% | 20.40K | 2:59:00 | ||
| Voestalpine AG PK | 10.96 | 11.15 | 10.97 | 0.00 | 0.00% | 0 | 25/04 | ||
| Erste Group Bank AG | 50.090 | 50.090 | 50.090 | +0.000 | +0.00% | 0 | 25/04 | ||
| Flughafen Wien ADR | 9.6 | 9.6 | 9.6 | 0.0 | 0.00% | 0 | 12/04 | ||
| Vienna Insurance ADR | 6.45 | 6.45 | 6.31 | +0.00 | +0.00% | 0 | 24/04 | ||
| Schoeller Bleckmann ADR | 11.67 | 11.67 | 11.67 | +0.72 | +6.58% | 0 | 11/04 | ||
| Raiffeisen Bank ADR | 8.83 | 8.86 | 8.83 | -0.07 | -0.79% | 2.22K | 25/04 | ||
| Palfinger ADR | 41.79 | 41.79 | 41.79 | -0.70 | -1.65% | 0 | 13/02 | ||
| Oesterreichische Post ADR | 22.3 | 22.3 | 22.3 | 0.0 | 0.00% | 0 | 30/11 | ||
| OMV ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Verbund ADR | 6.38 | 6.40 | 6.38 | +0.00 | +0.00% | 0 | 18/04 | ||
| Mayr Melnhof Karton ADR | 38.22 | 38.22 | 38.22 | +0.29 | +0.76% | 0 | 12/04 | ||
| Immofinanz ADR | 7.44 | 7.44 | 7.44 | -3.48 | -31.87% | 0 | 06/06 | ||
| EVN ADR | 3.85 | 3.85 | 3.85 | 0.00 | 0.00% | 0 | 14/04 | ||
| Andritz ADR | 11.48 | 11.48 | 11.48 | +0.48 | +4.36% | 0 | 08/03 | ||
| Telekom Austria AG PK | 18.13 | 18.15 | 18.13 | 0.00 | 0.00% | 0 | 13/04 | ||
| OMV AG PK | 62.17 | 62.22 | 61.70 | -0.33 | -0.53% | 1.97K | 2:58:00 | ||
| Wolford ADR | 3.00 | 3.59 | 3.00 | 0.00 | 0.00% | 0 | 04/04 |
Belgium
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 103.23 | 103.53 | 102.51 | +0.75 | +0.73% | 1.87M | 2:59:59 | ||
| Euronav | 8.35 | 8.50 | 8.25 | -0.50 | -5.65% | 757.75K | 2:59:59 | ||
| Galapagos | 91.73 | 92.88 | 90.61 | -1.05 | -1.13% | 244.59K | 2:59:59 | ||
| Materialise NV | 11.97 | 12.03 | 11.59 | +0.30 | +2.57% | 30.52K | 2:59:59 | ||
| Ablynx ADR | 54.45 | 54.58 | 54.40 | -0.21 | -0.38% | 28.98K | 2:59:59 | ||
| Umicore ADR | 12.90 | 12.94 | 12.78 | -0.19 | -1.49% | 17.93K | 2:59:00 | ||
| KBC Group SA | 44.60 | 44.60 | 44.22 | -0.06 | -0.13% | 15.78K | 2:48:00 | ||
| ageas SA/NV | 53.62 | 53.62 | 53.33 | -0.15 | -0.28% | 2.67K | 2:47:00 | ||
| Colruyt SA | 14.07 | 14.07 | 13.89 | 0.00 | 0.00% | 0 | 25/04 | ||
| Bpost ADR | 21.941 | 22.350 | 21.941 | -0.598 | -2.65% | 11.02K | 2:45:00 | ||
| GBL | 115.2900 | 115.2900 | 115.2900 | 0.0000 | 0.00% | 0 | 25/04 | ||
| Tigenix | 42.60 | 42.60 | 42.60 | +0.09 | +0.21% | 0.10K | 2:59:00 | ||
| Agfa Gevaert ADR | 9.9300 | 9.9300 | 9.9300 | 0.0000 | 0.00% | 0 | 27/02 | ||
| Ackermans Van Haaren ADR | 12.3 | 12.3 | 12.3 | -0.9 | -6.82% | 0 | 04/08 | ||
| SA D'Ieteren ADR | 20.82 | 21.18 | 20.82 | -0.48 | -2.25% | 0.20K | 1:11:00 | ||
| UCB SA | 40.14 | 40.14 | 40.14 | 0.00 | 0.00% | 0 | 21/04 | ||
| Galapagos | 95.75 | 95.75 | 95.75 | 0.00 | 0.00% | 0 | 07/04 | ||
| Proximus ADR | 6.38 | 6.38 | 6.38 | +0.00 | +0.00% | 0 | 24/04 | ||
| Thrombogenics | 5.7500 | 5.7500 | 5.7500 | +0.0000 | +0.00% | 0 | 19/04 | ||
| Ablynx NV | 55.0400 | 55.0400 | 55.0400 | +0.0000 | +0.00% | 0 | 19/04 |
Brazil
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| VALE | 13.680 | 13.870 | 13.520 | -0.270 | -1.94% | 26.18M | 2:59:59 | ||
| Ambev SA | 6.6100 | 6.6300 | 6.5401 | -0.0800 | -1.20% | 17.83M | 2:59:59 | ||
| Petroleo Brasileiro Petrobras ADR | 13.50 | 13.64 | 13.29 | -0.46 | -3.30% | 17.24M | 2:59:59 | ||
| Banco Bradesco | 9.90 | 9.96 | 9.65 | +0.06 | +0.61% | 8.58M | 2:59:59 | ||
| Itau Unibanco | 14.50 | 14.53 | 14.31 | -0.13 | -0.89% | 6.23M | 2:59:59 | ||
| Gerdau ADR | 4.75 | 4.81 | 4.62 | -0.05 | -1.04% | 8.58M | 2:59:59 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 12.530 | 12.660 | 12.390 | -0.460 | -3.54% | 6.58M | 2:59:59 | ||
| BRF | 7.42 | 7.45 | 7.16 | -0.04 | -0.54% | 2.35M | 2:59:59 | ||
| CEMIG PN ADR | 2.320 | 2.330 | 2.300 | -0.060 | -2.52% | 1.59M | 2:59:59 | ||
| National Steel | 2.590 | 2.610 | 2.530 | -0.040 | -1.52% | 1.45M | 2:59:59 | ||
| Sabesp ADR | 10.00 | 10.01 | 9.80 | +0.01 | +0.10% | 1.22M | 2:59:59 | ||
| Fibria Celulose | 19.20 | 19.21 | 18.87 | +0.07 | +0.37% | 1.96M | 2:59:59 | ||
| Cosan Ltd | 10.05 | 10.11 | 9.81 | 0.00 | 0.00% | 834.03K | 2:59:59 | ||
| Banco Santander Brasil ADR | 10.89 | 11.06 | 10.77 | -0.42 | -3.71% | 1.08M | 2:59:59 | ||
| TIM Participacoes | 22.340 | 22.480 | 22.150 | -0.200 | -0.89% | 1.35M | 2:59:59 | ||
| Telefonica Brasil ADR | 14.14 | 14.35 | 13.95 | -0.08 | -0.56% | 1.21M | 2:59:59 | ||
| Ultrapar Participacoes | 17.58 | 17.67 | 17.15 | +0.02 | +0.11% | 636.86K | 2:59:59 | ||
| Embraer ADR | 26.41 | 26.73 | 26.06 | -0.57 | -2.10% | 1.04M | 2:59:59 | ||
| Gol Linhas Aereas ADR | 10.97 | 11.36 | 10.91 | -0.83 | -7.03% | 575.49K | 2:59:59 | ||
| Hypera | 9.51 | 9.51 | 9.30 | +0.28 | +2.98% | 16.51K | 2:59:00 |
Chile
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Sociedad Quimica y Minera | 54.53 | 56.00 | 54.14 | -1.52 | -2.71% | 1.44M | 2:59:59 | ||
| Enel Americas ADR | 11.48 | 11.55 | 11.41 | -0.10 | -0.86% | 727.39K | 2:59:59 | ||
| Latam Airlines ADR | 15.23 | 15.36 | 15.19 | -0.20 | -1.30% | 542.17K | 2:59:59 | ||
| Enersis Chile | 6.3300 | 6.3900 | 6.2700 | -0.0500 | -0.78% | 422.12K | 2:59:59 | ||
| Enel Generacion Chile ADR | 23.22 | 23.39 | 23.05 | +0.02 | +0.09% | 299.66K | 2:59:59 | ||
| Compania Cervecerias Unidas | 27.80 | 28.25 | 27.74 | -0.20 | -0.71% | 181.19K | 2:59:59 | ||
| GeoPark Ltd | 14.500 | 14.670 | 14.080 | -0.050 | -0.34% | 160.49K | 2:59:59 | ||
| Bancontander Chile | 33.10 | 33.65 | 32.93 | -0.53 | -1.58% | 369.47K | 2:59:59 | ||
| Andina B | 30.40 | 30.85 | 30.27 | -0.53 | -1.71% | 9.22K | 2:28:00 | ||
| Itau CorpBanca ADR | 15.19 | 15.63 | 15.12 | +0.09 | +0.60% | 10.64K | 2:59:59 | ||
| Banco De Chile | 101.04 | 101.47 | 99.87 | -0.09 | -0.09% | 15.93K | 2:59:59 | ||
| Vina Concha Y Toro | 46.25 | 46.25 | 45.10 | -0.25 | -0.54% | 2.38K | 2:59:59 | ||
| Embotelladora Andina | 26.68 | 26.68 | 26.68 | -0.67 | -2.45% | 0.14K | 0:02:00 | ||
| Cerro Grande Mining Corp | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 18/12 |
China
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Jd.Com Inc Adr | 35.88 | 36.24 | 34.88 | +0.01 | +0.03% | 10.86M | 02:59:59 | ||
| Alibaba | 170.22 | 171.30 | 166.64 | -2.87 | -1.66% | 17.04M | 02:59:59 | ||
| Vipshop | 15.260 | 15.310 | 14.760 | -0.040 | -0.26% | 10.64M | 2:59:59 | ||
| TAL Education | 35.430 | 37.280 | 35.030 | -1.480 | -4.01% | 5.35M | 2:59:59 | ||
| New Oriental Education&Tech | 88.47 | 90.99 | 87.25 | -1.80 | -1.99% | 2.06M | 2:59:59 | ||
| Ctripcom | 41.29 | 41.75 | 40.79 | -0.41 | -0.98% | 5.84M | 2:59:59 | ||
| Momo Inc | 34.30 | 35.00 | 33.40 | -0.76 | -2.17% | 2.89M | 2:59:59 | ||
| Tencent ADR | 49.100 | 50.000 | 48.510 | -0.670 | -1.35% | 4.42M | 3:00:00 | ||
| Baozun Inc | 43.54 | 45.24 | 41.75 | -1.34 | -2.99% | 1.99M | 2:59:59 | ||
| Baidu | 231.41 | 231.46 | 222.50 | 0.00 | 0.00% | 2.23M | 2:59:59 | ||
| Weibo Corp | 108.88 | 113.73 | 108.08 | -5.25 | -4.60% | 2.37M | 2:59:59 | ||
| Yum China Holdings | 39.46 | 40.10 | 39.41 | -0.42 | -1.05% | 1.85M | 2:59:59 | ||
| Gridsum | 5.29 | 5.60 | 5.16 | -0.21 | -3.82% | 389.84K | 2:59:59 | ||
| Tantech Holdings Ltd | 3.04 | 3.09 | 2.97 | -0.03 | -0.98% | 660.47K | 2:59:59 | ||
| ZTO Express Cayman | 16.01 | 16.36 | 15.99 | -0.37 | -2.26% | 1.58M | 2:59:59 | ||
| 58Com Inc Adr | 80.52 | 81.78 | 78.73 | -0.60 | -0.74% | 736.92K | 2:59:59 | ||
| YY | 91.890 | 92.600 | 88.500 | -0.660 | -0.71% | 1.35M | 2:59:59 | ||
| NetEase | 249.07 | 256.55 | 248.45 | -5.03 | -1.98% | 1.18M | 2:59:59 | ||
| Bitauto | 19.14 | 19.38 | 18.47 | -0.28 | -1.42% | 1.09M | 2:59:59 | ||
| Fang Holdings | 4.50 | 4.55 | 4.42 | -0.03 | -0.55% | 3.19M | 2:59:59 |
Colombia
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol | 21.76 | 21.96 | 20.87 | -0.22 | -1.00% | 1.92M | 2:59:59 | ||
| BanColombia | 47.00 | 47.86 | 46.63 | -0.99 | -2.06% | 355.77K | 2:59:59 | ||
| Goff Corp | 0.00119 | 0.00120 | 0.00095 | +0.00049 | +70.00% | 0.30K | 25/04 | ||
| Grupo Aval | 8.75 | 8.82 | 8.73 | -0.15 | -1.69% | 45.26K | 2:59:59 | ||
| Tecnoglass | 8.190 | 8.590 | 7.560 | +0.530 | +6.92% | 37.40K | 2:59:59 | ||
| Inversiones Suramericana ADR | 28.00 | 28.00 | 28.00 | 0.00 | 0.00% | 0 | 24/01 | ||
| Nutresa ADR | 7.96 | 8.10 | 7.15 | 0.00 | 0.00% | 0 | 20/01 | ||
| Cementos Argos ADR | 15.96 | 15.96 | 15.96 | +0.00 | +0.00% | 0 | 12/04 | ||
| Bakken Energy Corp | 0.001 | 0.001 | 0.000 | 0.000 | 0.00% | 0 | 20/04 | ||
| Prospect Ventures | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 0 | 30/01 | ||
| Interconnection Electric | 128.14 | 128.14 | 128.14 | +0.00 | +0.00% | 0 | 24/04 |
Cyprus
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| QIWI | 16.96 | 16.98 | 16.48 | +0.19 | +1.13% | 110.59K | 2:59:59 | ||
| Prosafe | 1.4000 | 1.4000 | 1.4000 | 0.0000 | 0.00% | 0 | 05/02 | ||
| Prosafe ADR | 1.547 | 1.550 | 1.520 | 0.000 | 0.00% | 0 | 15/02 |
Denmark
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 46.88 | 47.02 | 46.52 | -0.20 | -0.42% | 2.30M | 2:59:59 | ||
| LiqTech International Inc | 0.4060 | 0.4100 | 0.3800 | +0.0040 | +0.99% | 226.01K | 2:58:00 | ||
| Coloplast A | 8.48 | 8.49 | 8.41 | -0.06 | -0.64% | 624.75K | 2:48:00 | ||
| Novozymes AS | 48.62 | 48.76 | 48.14 | -2.08 | -4.09% | 326.25K | 2:59:00 | ||
| Carlsberg AS | 22.49 | 22.57 | 22.43 | +0.04 | +0.20% | 62.44K | 2:58:00 | ||
| Forward Pharma A S | 2.01 | 2.04 | 1.93 | +0.03 | +1.52% | 21.23K | 2:59:59 | ||
| AP Moeller-Maersk AS | 7.71 | 7.74 | 7.66 | -0.01 | -0.13% | 73.03K | 2:59:00 | ||
| Vestas Wind Systems AS | 22.20 | 22.25 | 22.05 | +0.12 | +0.55% | 32.98K | 2:49:00 | ||
| Ascendis Pharma AS | 64.18 | 64.18 | 62.05 | +2.25 | +3.63% | 49.10K | 2:59:59 | ||
| Danske Bank A/S ADR | 17.89 | 18.00 | 17.89 | -0.63 | -3.40% | 26.30K | 2:51:00 | ||
| Canamed4pets | 0.00020 | 0.00040 | 0.00020 | -0.00020 | -50.00% | 1.00M | 1:35:00 | ||
| DSV | 40.30 | 40.43 | 40.02 | -0.47 | -1.15% | 27.05K | 2:59:00 | ||
| CHR Hansen Holding AS | 45.48 | 45.48 | 45.03 | -1.06 | -2.28% | 30.51K | 2:58:00 | ||
| Zealand Pharma ADR | 14.98 | 15.10 | 14.88 | -0.02 | -0.13% | 21.88K | 2:59:59 | ||
| Genmab AS | 100.13 | 100.35 | 99.79 | -0.67 | -0.66% | 4.85K | 2:49:00 | ||
| H Lundbeck AS | 56.780 | 56.780 | 56.780 | +0.090 | +0.16% | 0.71K | 0:13:00 | ||
| DanDrit Biotech | 4.850 | 4.850 | 4.450 | 0.000 | 0.00% | 8.58K | 2:43:00 | ||
| Topdanmark AS | 4.821 | 4.950 | 4.821 | +0.051 | +1.07% | 1.46K | 2:52:00 | ||
| Torm A | 7.701 | 7.840 | 7.700 | -0.499 | -6.09% | 11.10K | 1:49:00 | ||
| Novozymes B | 48.2800 | 48.4050 | 48.2800 | -1.9075 | -3.80% | 0.79K | 1:26:00 |
Emiriah Arab Bersatu
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Argentum 47 | 0.0046 | 0.0050 | 0.0046 | 0.0000 | 0.00% | 190.00K | 2:52:00 | ||
| Amira Nature Fds | 3.70 | 3.85 | 3.68 | -0.14 | -3.65% | 226.27K | 2:59:59 |
Filipina
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Alliance Global Group Inc | 12.21 | 12.21 | 12.21 | -0.09 | -0.73% | 92.85K | 1:03:00 | ||
| PLDT ADR | 27.07 | 27.12 | 26.76 | +0.11 | +0.41% | 51.17K | 2:59:59 | ||
| BDO Unibank ADR | 25.52 | 26.00 | 25.15 | +0.37 | +1.47% | 0.58K | 2:32:00 | ||
| D&L Industries ADR | 4.72 | 4.92 | 4.72 | -0.01 | -0.21% | 2.50K | 2:30:00 | ||
| Ayala ADR | 17.6 | 17.6 | 17.6 | 0.0 | 0.00% | 0 | 24/04 | ||
| Robinsons Retail Holdings Inc | 17.24 | 17.24 | 16.89 | +0.00 | +0.00% | 0 | 20/04 | ||
| First Gen ADR | 6.19 | 6.19 | 6.19 | 0.00 | 0.00% | 0 | 13/04 | ||
| Globe Telecom ADR | 28.72 | 28.72 | 28.72 | -1.92 | -6.27% | 0.25K | 25/04 | ||
| Jollibee Foods ADR | 21.230 | 21.230 | 21.230 | 0.000 | 0.00% | 0 | 10/04 | ||
| JG Summit ADR | 26 | 26 | 26 | 3 | 13.04% | 0 | 15/10 | ||
| Manila Electric ADR | 11.94 | 11.94 | 11.94 | -0.83 | -6.50% | 0.20K | 25/04 | ||
| Megaworld ADR | 16.4 | 16.4 | 16.4 | -0.2 | -1.14% | 0.22K | 0:54:00 | ||
| DMCI ADR | 2.41 | 2.41 | 2.41 | -2.11 | -46.68% | 0 | 18/04 | ||
| Cebu Air ADR | 9.40 | 9.40 | 9.40 | +0.00 | +0.00% | 0 | 23/03 | ||
| Bank the Philippine Islands ADR | 37.89 | 37.89 | 37.89 | 1.76 | 4.87% | 0 | 01/03 | ||
| Universal Robina ADR | 28.75 | 28.75 | 28.75 | +0.00 | +0.00% | 0 | 30/03 | ||
| 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 | 14.94 | 14.94 | 14.94 | 0.72 | 5.06% | 0 | 02/02 | ||
| Benguet B | 0.0150 | 0.0150 | 0.0150 | 0.0000 | 0.00% | 0 | 12/04 |
Finland
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 5.920 | 6.020 | 5.900 | -0.010 | -0.17% | 26.30M | 2:59:59 | ||
| Stora Enso Oyj PK | 20.04 | 20.12 | 19.97 | -0.41 | -2.00% | 21.87K | 2:49:00 | ||
| Sampo OYJ | 27.02 | 27.10 | 26.78 | +0.12 | +0.46% | 66.70K | 2:55:00 | ||
| Kone Oyj ADR | 24.80 | 24.89 | 24.53 | +0.81 | +3.38% | 15.16K | 2:59:00 | ||
| UPM-Kymmene Corp | 36.86 | 36.86 | 36.45 | -0.54 | -1.43% | 3.87K | 2:56:00 | ||
| Metso Corporation | 8.71 | 8.82 | 8.71 | +0.51 | +6.22% | 0.44K | 25/04 | ||
| KONE Oyj | 49.0800 | 49.9000 | 49.0800 | +1.1800 | +2.46% | 2.15K | 2:53:00 | ||
| Neste | 33.00 | 33.00 | 33.00 | 0.00 | 0.00% | 0 | 25/04 | ||
| Fortum ADR | 4.442 | 4.443 | 4.440 | -0.007 | -0.17% | 0.33K | 25/04 | ||
| Nokian Tyres ADR | 20.30 | 20.30 | 20.30 | 0.00 | 0.00% | 0 | 23/04 | ||
| Wartsila ADR | 4.64 | 4.64 | 4.64 | 0.00 | 0.00% | 0 | 23/04 | ||
| Tieto ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Outokumpu ADR | 3.70 | 3.70 | 3.70 | +0.20 | +5.71% | 0.50K | 25/04 | ||
| Outotec ADR | 4.91 | 4.91 | 4.91 | +0.17 | +3.59% | 0 | 29/03 | ||
| Orion ADR | 15.10 | 15.10 | 15.10 | +0.00 | +0.00% | 0 | 11/04 | ||
| Konecranes ADR | 8.374 | 8.374 | 8.374 | -0.666 | -7.37% | 0 | 19/03 | ||
| Kesko ADR | 28.350 | 28.350 | 28.350 | 0.000 | 0.00% | 0 | 03/04 | ||
| Amer Sports ADR | 16.550 | 16.550 | 16.140 | +0.000 | +0.00% | 0 | 13/04 | ||
| Uponor | 16.95 | 16.95 | 16.95 | 0.00 | 0.00% | 0 | 13/04 | ||
| Yit ADR | 6.04 | 6.04 | 6.04 | 3.08 | 104.05% | 0 | 20/12 |
Greece
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Diana Shipping | 3.590 | 3.600 | 3.500 | +0.040 | +1.13% | 1.03M | 2:59:59 | ||
| DryShips | 3.54 | 3.70 | 3.50 | -0.15 | -4.07% | 716.13K | 2:59:59 | ||
| Top Ships | 1.5400 | 1.5500 | 1.5101 | +0.0300 | +1.99% | 374.82K | 2:59:59 | ||
| Star Bulk Carriers | 12.2300 | 12.4600 | 12.2000 | -0.0600 | -0.49% | 199.39K | 2:59:59 | ||
| Capital Product Partners | 3.240 | 3.250 | 3.220 | +0.020 | +0.62% | 179.97K | 2:59:59 | ||
| Eurobank Ergasias | 0.564 | 0.564 | 0.552 | -0.011 | -2.00% | 125.82K | 2:16:00 | ||
| Tsakos Energy Navigation | 3.610 | 3.660 | 3.590 | -0.020 | -0.55% | 101.65K | 2:59:59 | ||
| Aegean Marine Petroleum | 2.60 | 2.65 | 2.56 | -0.05 | -1.89% | 117.60K | 2:59:59 | ||
| FreeSeas | 0.0265 | 0.0445 | 0.0265 | -0.0175 | -39.77% | 120.88K | 2:58:00 | ||
| Seanergy Maritime | 0.860 | 0.908 | 0.830 | -0.000 | -0.01% | 39.46K | 2:58:00 | ||
| Diana Containerships | 1.4700 | 1.5390 | 1.4600 | -0.0300 | -2.00% | 72.27K | 2:59:59 | ||
| Paragon | 0.0244 | 0.0244 | 0.0166 | +0.0039 | +18.97% | 28.17K | 2:38:00 | ||
| Globus Maritime | 0.7960 | 0.8195 | 0.7960 | -0.0160 | -1.97% | 49.70K | 2:55:00 | ||
| Danaos | 1.150 | 1.150 | 1.100 | +0.050 | +4.55% | 23.21K | 2:59:59 | ||
| StealthGas | 4.140 | 4.180 | 4.020 | +0.010 | +0.24% | 20.63K | 2:59:00 | ||
| Euroseas | 2.310 | 2.380 | 2.251 | 0.000 | 0.00% | 25.06K | 2:59:59 | ||
| Pyxis Tankers Inc | 1.0800 | 1.1036 | 1.0620 | -0.0100 | -0.92% | 8.37K | 2:57:00 | ||
| Tsakos Energy Pref E | 25.040 | 25.050 | 25.038 | -0.010 | -0.04% | 11.81K | 2:58:00 | ||
| Alpha Bank | 0.620 | 0.621 | 0.615 | +0.020 | +3.33% | 16.85K | 1:28:00 | ||
| Tsakos Energy Navigation Pc Pref | 25.10 | 25.19 | 25.05 | -0.09 | -0.36% | 2.86K | 2:59:00 |
Hong Kong
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Melco Resorts & Entertainment | 31.00 | 31.63 | 30.84 | -0.63 | -1.99% | 3.09M | 2:59:59 | ||
| Seaspan | 7.72 | 7.82 | 7.61 | +0.09 | +1.18% | 937.97K | 2:59:59 | ||
| CLP Holdings | 10.40 | 10.49 | 10.30 | +0.03 | +0.24% | 130.68K | 2:59:00 | ||
| China Mobile ADR | 46.50 | 46.55 | 46.24 | -0.57 | -1.21% | 593.66K | 2:59:59 | ||
| First Pacific Company | 2.620 | 2.630 | 2.600 | -0.050 | -1.87% | 97.19K | 2:59:00 | ||
| Xinyi Glass Holdings | 30.82 | 30.82 | 30.82 | -0.26 | -0.82% | 0.26K | 1:11:00 | ||
| China Unicom Hong Kong ADR | 13.52 | 13.53 | 13.46 | -0.15 | -1.10% | 235.05K | 2:59:59 | ||
| Geely Automobile | 2.6900 | 2.7800 | 2.6000 | -0.0800 | -2.89% | 151.04K | 2:50:00 | ||
| CK Hutchison ADR | 11.76 | 11.80 | 11.62 | -0.03 | -0.21% | 253.71K | 2:59:00 | ||
| AIA ADR | 35.13 | 35.29 | 34.91 | +0.23 | +0.67% | 158.68K | 2:58:00 | ||
| China Cord Blood | 9.220 | 9.420 | 9.120 | +0.030 | +0.33% | 234.69K | 2:59:59 | ||
| Hutchison China MediTech | 33.38 | 33.60 | 32.85 | -0.12 | -0.36% | 31.52K | 2:59:59 | ||
| Hong Kong & China Gas Co | 2.120 | 2.120 | 2.090 | +0.015 | +0.71% | 30.43K | 2:48:00 | ||
| Swire Pacific | 9.77 | 9.77 | 9.61 | -0.06 | -0.56% | 63.54K | 2:59:00 | ||
| Wharf Holdings | 6.380 | 6.380 | 6.340 | -0.060 | -0.93% | 8.34K | 2:59:00 | ||
| Sun Hung Kai Properties | 15.49 | 15.64 | 15.41 | -0.09 | -0.55% | 34.11K | 2:59:00 | ||
| Value Partners | 0.955 | 0.955 | 0.934 | +0.000 | +0.00% | 0 | 24/04 | ||
| Seaspan Pref H | 24.070 | 24.150 | 24.040 | -0.090 | -0.37% | 33.97K | 2:56:00 | ||
| Hang Lung Properties | 11.75 | 11.80 | 11.72 | -0.07 | -0.63% | 4.42K | 2:59:00 | ||
| Sky Solar Holdings Adr Rep 8 | 1.311 | 1.330 | 1.310 | -0.029 | -2.16% | 3.46K | 0:36:00 |
Hungary
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 8.64 | 8.69 | 8.64 | -0.29 | -3.25% | 0.95K | 1:11:00 | ||
| MOL ADR | 6.6 | 6.6 | 6.6 | 0.0 | 0.00% | 0 | 19/04 |
India
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 17.21 | 17.38 | 17.01 | +0.12 | +0.70% | 7.00M | 2:59:59 | ||
| ICICI Bank ADR | 8.31 | 8.37 | 8.22 | -0.17 | -2.00% | 4.05M | 2:59:59 | ||
| Tata Motors ADR | 24.36 | 24.50 | 24.08 | -0.28 | -1.14% | 1.38M | 2:59:59 | ||
| HDFC Bank ADR | 94.03 | 95.36 | 93.47 | -1.77 | -1.85% | 676.69K | 2:59:59 | ||
| Wipro ADR | 4.88 | 5.07 | 4.86 | -0.27 | -5.24% | 2.10M | 2:59:59 | ||
| Vedanta Ltd | 17.32 | 17.48 | 17.22 | -0.51 | -2.83% | 431.74K | 2:59:59 | ||
| Sify | 1.990 | 2.050 | 1.950 | -0.010 | -0.50% | 107.29K | 2:59:00 | ||
| MakeMyTrip | 34.10 | 35.40 | 33.80 | -0.65 | -1.87% | 225.46K | 2:59:59 | ||
| Eros | 10.950 | 11.300 | 10.850 | -0.350 | -3.10% | 430.71K | 2:59:59 | ||
| Yatra Online | 7.88 | 8.15 | 7.71 | -0.15 | -1.87% | 157.61K | 2:59:59 | ||
| Dr Reddys Labs | 31.75 | 32.20 | 31.53 | -0.63 | -1.95% | 167.50K | 2:59:59 | ||
| WNS Holdings | 46.940 | 47.390 | 46.670 | -0.490 | -1.03% | 273.93K | 2:59:59 | ||
| Rediff.com India | 0.1200 | 0.1200 | 0.1200 | 0.0000 | 0.00% | 2.00K | 0:55:00 | ||
| Coal India ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Bharat Petroleum ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Bharti Airtel ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Axis Bank ADR | 5 | 5 | 5 | 1 | 25.00% | 0 | 18/07 | ||
| Asian Paints ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Azure Power Global | 14.34 | 14.39 | 14.05 | -0.06 | -0.42% | 2.07K | 2:57:00 | ||
| 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 | 27.240 | 27.390 | 27.040 | -0.370 | -1.34% | 304.42K | 2:59:59 | ||
| PT Bank Mandiri Persero TBK | 10.13 | 10.37 | 10.11 | -0.88 | -7.95% | 815.12K | 2:58:00 | ||
| Astra Int | 10.37 | 10.39 | 10.18 | -0.20 | -1.89% | 30.69K | 2:59:00 | ||
| Bank Rakyat | 11.71 | 11.98 | 11.70 | -0.84 | -6.69% | 11.71K | 2:48:00 | ||
| Semen Persero | 14.01 | 14.01 | 13.85 | -0.36 | -2.51% | 6.93K | 2:49:00 | ||
| Bank Central Asia ADR | 39.9700 | 39.9700 | 38.7100 | -2.2500 | -5.33% | 0.65K | 1:39:00 | ||
| PT XL Axiata Tbk ADR | 3.45 | 3.50 | 3.45 | -0.12 | -3.43% | 7.12K | 2:46:00 | ||
| PT United Tractors | 54.60 | 54.60 | 54.60 | +0.00 | +0.00% | 0 | 24/04 | ||
| Mitra Adiperkasa ADR | 28.93 | 28.93 | 28.93 | +0.00 | +0.00% | 0 | 24/04 | ||
| Aneka Tambang ADR | 5.22 | 5.22 | 5.22 | 0.35 | 7.19% | 0 | 11/05 | ||
| Medco Energi ADR | 9.32 | 9.32 | 9.32 | +0.00 | +0.00% | 0 | 29/03 | ||
| 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 | 7.61 | 7.61 | 7.61 | 0.00 | 0.00% | 0 | 13/04 | ||
| Astra Agro Lestari TBK | 4.63 | 4.63 | 4.63 | 0.00 | 0.00% | 0 | 23/12 | ||
| PT Media Nusantara Citra TBK | 10.04 | 10.04 | 9.84 | -0.81 | -7.47% | 0.63K | 25/04 | ||
| Telekomunikasi | 0.280 | 0.280 | 0.280 | +0.000 | +0.00% | 0 | 23/04 | ||
| PT Indofood Sukses Makmur TBK | 25.1400 | 25.1400 | 25.1400 | 0.0000 | 0.00% | 0 | 18/04 | ||
| Unilever Indonesia ADR | 73.30 | 73.30 | 73.30 | 0.00 | 0.00% | 0 | 20/03 | ||
| Bank Mandiri Persero | 0.6300 | 0.6300 | 0.6200 | +0.0000 | +0.00% | 0 | 26/03 |
Ireland
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Weatherford | 2.92 | 3.03 | 2.74 | +0.16 | +5.80% | 41.05M | 2:59:59 | ||
| Kawalan Johnson | 33.79 | 33.79 | 32.89 | +0.52 | +1.56% | 4.93M | 2:59:59 | ||
| Medtronic | 79.46 | 79.50 | 78.52 | +0.09 | +0.11% | 2.90M | 2:59:59 | ||
| Prothena | 10.99 | 11.08 | 10.43 | -0.10 | -0.86% | 2.59M | 2:59:59 | ||
| Ingersoll-Rand | 85.16 | 85.40 | 82.14 | +4.77 | +5.93% | 4.21M | 2:59:59 | ||
| Amarin | 2.680 | 2.840 | 2.663 | -0.110 | -3.94% | 6.26M | 2:59:59 | ||
| Seagate Technology | 58.30 | 58.96 | 57.19 | +0.03 | +0.05% | 2.06M | 2:59:59 | ||
| Endo Int | 5.67 | 5.69 | 5.50 | +0.03 | +0.53% | 2.73M | 2:59:59 | ||
| Eaton | 76.73 | 76.93 | 74.81 | +0.80 | +1.05% | 2.60M | 2:59:59 | ||
| Shire ADR | 158.37 | 164.80 | 157.69 | -5.56 | -3.39% | 4.02M | 2:59:59 | ||
| Allergan | 157.12 | 157.22 | 154.90 | +0.22 | +0.14% | 1.69M | 2:59:59 | ||
| Accenture | 150.09 | 151.50 | 148.43 | -0.98 | -0.65% | 1.89M | 2:59:59 | ||
| Horizon Pharma | 13.69 | 13.85 | 13.51 | -0.08 | -0.58% | 918.56K | 2:59:59 | ||
| CRH ADR | 35.53 | 35.61 | 35.25 | +0.97 | +2.81% | 945.20K | 2:59:59 | ||
| AerCap Holdings NV | 52.26 | 52.39 | 51.84 | -0.13 | -0.25% | 593.70K | 2:59:59 | ||
| Allegion PLC | 83.03 | 83.14 | 81.28 | +0.88 | +1.07% | 1.26M | 2:59:59 | ||
| Perrigo | 77.82 | 80.53 | 77.56 | -2.67 | -3.32% | 1.54M | 2:59:59 | ||
| Alkermes Plc | 44.07 | 44.56 | 43.19 | -0.30 | -0.68% | 869.03K | 2:59:59 | ||
| Adient | 63.72 | 63.91 | 62.56 | +0.60 | +0.95% | 347.09K | 2:59:59 | ||
| Jazz Pharma | 154.67 | 154.89 | 152.19 | +0.16 | +0.10% | 290.49K | 2:59:59 |
Israel
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 17.27 | 17.57 | 16.97 | -0.29 | -1.65% | 8.07M | 2:59:59 | ||
| Check Cap Ltd | 12.870 | 19.778 | 12.300 | -2.000 | -13.45% | 2.53M | 2:59:59 | ||
| Check Point Software Tech | 96.33 | 97.25 | 93.76 | -6.58 | -6.39% | 6.09M | 2:59:59 | ||
| Tower | 25.260 | 25.950 | 25.170 | -0.070 | -0.28% | 789.47K | 2:59:59 | ||
| Mellanox | 75.80 | 76.50 | 73.30 | +1.55 | +2.09% | 655.24K | 2:59:59 | ||
| Orbotech Ltd | 56.71 | 57.44 | 56.46 | -0.23 | -0.40% | 727.24K | 2:59:59 | ||
| SolarEdge Technologies Inc | 52.35 | 53.10 | 50.90 | -0.35 | -0.66% | 536.40K | 2:59:59 | ||
| Mazor | 52.98 | 54.60 | 52.68 | -1.56 | -2.86% | 385.07K | 2:59:59 | ||
| Wix.Com Ltd | 81.75 | 82.75 | 79.80 | +0.15 | +0.18% | 426.00K | 2:59:59 | ||
| Cyberark Software | 53.28 | 53.31 | 52.34 | -0.06 | -0.11% | 290.79K | 2:59:59 | ||
| SodaStream | 94.42 | 95.74 | 94.06 | -0.86 | -0.90% | 137.53K | 2:59:59 | ||
| ICL Israel Chemicals | 4.490 | 4.500 | 4.450 | +0.060 | +1.35% | 63.24K | 2:59:59 | ||
| Ability | 2.89 | 2.96 | 2.53 | +0.26 | +9.87% | 53.39K | 2:59:00 | ||
| Compugen | 3.85 | 4.13 | 3.85 | -0.30 | -7.23% | 193.38K | 2:59:59 | ||
| Nova | 26.65 | 26.84 | 25.88 | +0.58 | +2.22% | 181.17K | 2:59:59 | ||
| Nice ADR | 93.97 | 94.76 | 93.05 | -1.31 | -1.37% | 179.37K | 2:59:59 | ||
| InspireMD | 1.1200 | 1.2100 | 1.1100 | -0.0400 | -3.45% | 245.61K | 2:59:59 | ||
| Caesarstone | 18.300 | 18.600 | 18.250 | -0.250 | -1.35% | 88.71K | 2:59:59 | ||
| BioLineRx | 0.820 | 0.840 | 0.810 | -0.004 | -0.49% | 192.05K | 2:59:59 | ||
| Intec Pharma | 5.250 | 5.300 | 5.000 | +0.150 | +2.94% | 214.47K | 2:59:59 |
Itali
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Ferrari NV | 122.82 | 123.32 | 121.78 | +0.07 | +0.06% | 258.91K | 2:59:59 | ||
| ENI ADR | 38.80 | 38.86 | 38.34 | -0.11 | -0.28% | 123.74K | 2:59:59 | ||
| Intesa Sanpaolo SpA PK | 23.190 | 23.190 | 22.935 | -0.190 | -0.81% | 149.13K | 2:56:00 | ||
| Great Wall Bldrs | 0.0017 | 0.0017 | 0.0012 | -0.0001 | -3.33% | 32.00K | 2:51:00 | ||
| ENEL Societa per Azioni | 6.290 | 6.310 | 6.220 | +0.020 | +0.32% | 150.08K | 2:59:00 | ||
| Telecom Italia ADR | 10.140 | 10.200 | 10.050 | -0.240 | -2.31% | 105.99K | 2:59:59 | ||
| Luxottica ADR | 62.42 | 62.45 | 61.99 | -0.58 | -0.92% | 12.40K | 2:38:00 | ||
| Terna Rete Elettrica Nazionale | 17.91 | 17.92 | 17.75 | +0.09 | +0.51% | 8.77K | 2:58:00 | ||
| Telecom Italia A | 8.840 | 8.910 | 8.770 | -0.110 | -1.23% | 26.82K | 2:59:59 | ||
| Atlantia SPA | 16.44 | 16.44 | 16.30 | -0.09 | -0.54% | 12.86K | 2:45:00 | ||
| Prada Spa PK | 10.42 | 10.42 | 10.23 | +0.17 | +1.66% | 4.56K | 1:25:00 | ||
| Mediobanca ADR | 12.47 | 12.47 | 12.36 | -0.26 | -2.04% | 21.23K | 2:39:00 | ||
| Assicurazioni Generali ADR | 10.11 | 10.10 | 10.10 | -0.43 | -4.13% | 0.22K | 1:09:00 | ||
| Prysmian SPA | 14.70 | 14.70 | 14.52 | -0.17 | -1.14% | 2.03K | 2:59:00 | ||
| Leonardo ADR | 5.78 | 5.88 | 5.78 | -0.14 | -2.45% | 3.22K | 2:59:00 | ||
| Salini Impregilo ADR | 5.462 | 5.462 | 5.462 | -0.104 | -1.87% | 0.30K | 25/04 | ||
| Banca Mediolanum SPA ADR | 16.6300 | 16.7350 | 16.6300 | 0.0000 | 0.00% | 0 | 25/04 | ||
| Yoox Net-A-Porter ADR | 46.2 | 46.3 | 46.0 | -0.1 | -0.30% | 1.77K | 1:05:00 | ||
| Saipem ADR | 8.0500 | 8.0500 | 7.8200 | 0.0000 | 0.00% | 0 | 25/04 | ||
| Davide Campari-Milano SpA | 7.500 | 7.500 | 7.428 | 0.000 | 0.00% | 0 | 25/04 |
Jepun
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Mitsubishi UFJ Financial ADR | 6.820 | 6.870 | 6.790 | +0.010 | +0.15% | 1.14M | 2:59:59 | ||
| Sony ADR | 49.58 | 49.70 | 49.22 | +0.19 | +0.38% | 795.03K | 2:59:59 | ||
| Sumitomo Mitsui Financial ADR | 8.61 | 8.64 | 8.57 | +0.02 | +0.23% | 651.22K | 2:59:59 | ||
| Japan Tobacco ADR | 13.14 | 13.38 | 13.03 | +0.10 | +0.81% | 733.69K | 2:59:00 | ||
| Nintendo ADR | 52.85 | 53.24 | 52.40 | +0.83 | +1.60% | 451.44K | 2:59:00 | ||
| Honda Motor ADR | 34.60 | 34.62 | 34.41 | +0.44 | +1.29% | 562.40K | 2:59:59 | ||
| MS&AD Insurance Group Holdings PK | 16.73 | 16.75 | 16.45 | +0.08 | +0.48% | 9.87K | 2:49:00 | ||
| Canon ADR | 34.48 | 35.02 | 34.42 | -1.01 | -2.85% | 376.60K | 2:59:59 | ||
| Line ADR | 35.6100 | 36.2400 | 35.4000 | -1.7100 | -4.58% | 348.93K | 2:59:59 | ||
| Mizuho Financial ADR | 3.660 | 3.680 | 3.640 | +0.010 | +0.27% | 129.27K | 2:59:59 | ||
| NTT Docomo ADR | 25.34 | 25.37 | 25.08 | +0.21 | +0.84% | 589.74K | 2:59:00 | ||
| Nomura ADR | 5.850 | 5.880 | 5.820 | -0.020 | -0.34% | 90.23K | 2:59:59 | ||
| Komatsu | 34.45 | 34.75 | 34.35 | -0.73 | -2.06% | 134.68K | 2:59:00 | ||
| Fanuc Corporation | 23.93 | 24.01 | 23.84 | -0.19 | -0.81% | 181.50K | 2:59:00 | ||
| Toyota Motor ADR | 131.10 | 131.27 | 130.54 | +1.63 | +1.26% | 181.53K | 2:59:59 | ||
| SoftBank Group | 37.37 | 37.83 | 37.32 | +0.03 | +0.08% | 416.44K | 2:59:00 | ||
| Takeda Pharma ADR | 20.73 | 21.00 | 20.55 | -1.38 | -6.26% | 191.38K | 2:59:00 | ||
| Kao ADR | 71.06 | 71.71 | 70.61 | +1.09 | +1.55% | 16.51K | 2:59:00 | ||
| Seiko Epson ADR | 9.32 | 9.35 | 9.27 | -0.04 | -0.48% | 31.98K | 2:59:00 | ||
| Rakuten ADR | 7.09 | 7.10 | 7.05 | +0.07 | +1.00% | 52.40K | 2:59:00 |
Jerman
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| AG Bank Deutsche | 14.60 | 14.67 | 14.44 | -0.18 | -1.22% | 3.65M | 2:59:59 | ||
| SAP ADR | 108.89 | 109.00 | 107.61 | +0.39 | +0.36% | 1.01M | 2:59:59 | ||
| Trivago | 4.71 | 5.92 | 4.71 | -1.67 | -26.18% | 5.84M | 2:59:59 | ||
| BASF ADR | 25.70 | 25.84 | 25.50 | -0.49 | -1.85% | 393.43K | 2:55:00 | ||
| Affimed NV | 2.025 | 2.050 | 1.950 | +0.025 | +1.25% | 231.91K | 2:59:00 | ||
| Volkswagen DRC | 40.13 | 40.36 | 39.88 | -0.56 | -1.38% | 381.56K | 2:59:00 | ||
| Fresenius Medical Care ADR | 49.52 | 49.57 | 49.03 | -0.86 | -1.71% | 194.32K | 2:59:59 | ||
| SAP | 107.540 | 107.540 | 107.540 | -2.307 | -2.10% | 0.19K | 25/04 | ||
| Infineon ADR | 25.70 | 25.92 | 25.43 | -0.04 | -0.17% | 79.89K | 2:59:00 | ||
| Bayer AG PK | 29.78 | 29.78 | 29.43 | +0.01 | +0.03% | 136.12K | 2:59:00 | ||
| Siemens ADR | 63.70 | 63.92 | 63.29 | -0.76 | -1.18% | 107.46K | 2:57:00 | ||
| Allianz ADR | 23.57 | 23.62 | 23.35 | -0.07 | -0.32% | 140.68K | 2:59:00 | ||
| Deutsche Telekom ADR | 17.20 | 17.24 | 17.08 | -0.01 | -0.06% | 102.94K | 2:59:00 | ||
| MorphoSys ADR | 25.34 | 25.88 | 24.97 | +0.19 | +0.76% | 100.88K | 2:59:59 | ||
| Daimler ADR | 19.72 | 19.80 | 19.52 | +0.07 | +0.36% | 75.54K | 2:59:00 | ||
| EON SE | 10.74 | 10.78 | 10.68 | -0.09 | -0.79% | 40.08K | 2:59:00 | ||
| Henkel Ag A | 124.91 | 125.00 | 124.79 | +0.49 | +0.39% | 1.91K | 2:51:00 | ||
| Daimler | 79.0700 | 79.3000 | 78.2636 | +0.2700 | +0.34% | 55.64K | 2:57:00 | ||
| Deutsche Boerse ADR | 13.51 | 13.65 | 13.35 | -0.05 | -0.37% | 105.37K | 3:00:00 | ||
| ProSiebenSat1 Media AG | 8.94 | 9.00 | 8.93 | -0.01 | -0.06% | 23.86K | 2:58:00 |
Kanada
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Zentric, Inc. | 0.00030 | 0.00040 | 0.00020 | +0.00010 | +50.00% | 218.15M | 2:37:00 | ||
| On4 Communications | 0.0034 | 0.0039 | 0.0032 | -0.0005 | -12.82% | 24.25M | 2:59:00 | ||
| Sycamore Entmt Grp | 0.00040 | 0.00040 | 0.00030 | 0.00000 | 0.00% | 8.63M | 2:23:00 | ||
| Mitel Networks | 11.13 | 11.16 | 11.10 | +0.01 | +0.09% | 8.01M | 2:59:59 | ||
| Barrick Gold | 13.49 | 13.53 | 13.16 | +0.11 | +0.82% | 11.67M | 02:59:59 | ||
| Latteno Food Corp. | 0.00020 | 0.00020 | 0.00001 | 0.00000 | 0.00% | 11.36M | 2:35:00 | ||
| Enbridge | 29.27 | 29.68 | 29.00 | -0.12 | -0.41% | 5.64M | 2:59:59 | ||
| Encana | 12.70 | 12.75 | 12.44 | +0.08 | +0.63% | 6.69M | 2:59:59 | ||
| Valeant Pharmaceuticals | 17.54 | 17.69 | 16.98 | +0.07 | +0.40% | 4.85M | 2:59:59 | ||
| Teck Resources B | 24.79 | 25.33 | 24.33 | -0.78 | -3.05% | 4.86M | 2:59:59 | ||
| Kinross Gold | 3.900 | 3.920 | 3.850 | -0.010 | -0.26% | 6.63M | 2:59:59 | ||
| Global Blockchain | 0.4300 | 0.4958 | 0.3983 | -0.0540 | -11.16% | 2.96M | 2:59:00 | ||
| Yamana Gold | 2.890 | 2.960 | 2.850 | -0.050 | -1.70% | 6.55M | 2:59:59 | ||
| Eldorado Gold | 0.955 | 0.960 | 0.930 | +0.015 | +1.55% | 10.04M | 2:59:59 | ||
| Goldcorp | 13.95 | 14.23 | 13.93 | -0.41 | -2.86% | 6.12M | 02:59:59 | ||
| BlackBerry | 10.37 | 10.43 | 10.20 | -0.03 | -0.29% | 3.42M | 2:59:59 | ||
| Baytex Energy Corp | 4.290 | 4.310 | 3.940 | +0.280 | +6.98% | 4.67M | 2:59:59 | ||
| Gran Tierra | 3.230 | 3.250 | 3.150 | 0.000 | 0.00% | 2.82M | 2:59:59 | ||
| Cenovus Energy Inc | 9.96 | 10.14 | 8.92 | +0.47 | +4.89% | 10.66M | 2:59:59 | ||
| IAMGold | 5.380 | 5.475 | 5.350 | -0.070 | -1.28% | 2.81M | 2:59:59 |
Korea Selatan
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| LG Display | 11.28 | 11.37 | 11.19 | +0.08 | +0.71% | 758.29K | 2:59:59 | ||
| Korea Electric Power | 16.62 | 16.71 | 16.53 | -0.38 | -2.26% | 232.09K | 2:59:59 | ||
| KT | 13.27 | 13.41 | 13.15 | -0.11 | -0.82% | 281.65K | 2:59:59 | ||
| SK Telecom ADR | 23.04 | 23.17 | 22.99 | +0.02 | +0.09% | 269.57K | 2:59:59 | ||
| POSCO | 83.01 | 83.73 | 82.45 | 0.00 | 0.00% | 118.53K | 2:59:59 | ||
| KB Financial | 55.56 | 55.90 | 55.37 | -0.89 | -1.58% | 78.15K | 2:59:59 | ||
| Shinhan | 42.82 | 43.00 | 42.67 | -0.69 | -1.59% | 50.69K | 2:59:59 | ||
| Hanwha Q Cells Co | 7.240 | 7.410 | 7.170 | -0.010 | -0.14% | 20.15K | 2:50:00 | ||
| Woori Bank | 44.180 | 44.300 | 43.949 | -0.440 | -0.99% | 8.04K | 2:59:59 | ||
| Gravity Co | 76.000 | 78.000 | 74.540 | -0.230 | -0.30% | 5.02K | 2:59:00 | ||
| Samsung Electronics Co | 2,210.00 | 2,210.00 | 2,210.00 | 0.00 | 0.00% | 0 | 19/01 | ||
| Hyundai Motor | 120.00 | 120.00 | 120.00 | 0.00 | 0.00% | 0 | 09/08 | ||
| 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 | 50.00 | 50.00 | 50.00 | -4.02 | -7.44% | 0 | 12/04 | ||
| Samsung Electronics Co Ltd DRC Pref | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Webzen ADR | 8.35 | 8.35 | 8.35 | 0.00 | 0.00% | 0 | 05/04 |
Luxembourg
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Intelsat Sa | 10.230 | 10.930 | 9.900 | +0.210 | +2.10% | 7.73M | 2:59:59 | ||
| ArcelorMittal ADR | 33.730 | 34.090 | 33.540 | -0.920 | -2.66% | 3.24M | 2:59:59 | ||
| Tenaris ADR | 37.200 | 37.430 | 36.710 | -0.520 | -1.38% | 1.55M | 2:59:59 | ||
| Spotify Tech | 153.33 | 154.60 | 150.06 | -1.74 | -1.12% | 1.88M | 2:59:59 | ||
| MagnaChip | 9.00 | 9.10 | 8.85 | 0.00 | 0.00% | 431.31K | 2:59:59 | ||
| Orion Engineered Carbons | 28.55 | 28.60 | 28.00 | +0.25 | +0.88% | 313.33K | 2:59:59 | ||
| Ternium | 37.79 | 38.89 | 37.64 | -0.13 | -0.34% | 329.61K | 2:59:59 | ||
| Adecoagro SA | 7.75 | 7.82 | 7.68 | -0.04 | -0.51% | 475.47K | 2:59:59 | ||
| Ardagh Group | 18.52 | 18.58 | 18.28 | -0.06 | -0.32% | 44.33K | 2:59:59 | ||
| Globant SA | 44.17 | 44.31 | 43.29 | +0.23 | +0.52% | 247.24K | 2:59:59 | ||
| Altisource Portfolio Solutions | 25.15 | 25.55 | 24.67 | -0.47 | -1.83% | 144.84K | 2:59:59 | ||
| ArcelorMittal | 34.000 | 34.000 | 34.000 | -0.550 | -1.59% | 200.77K | 0:05:00 | ||
| Atento SA | 7.80 | 7.85 | 7.70 | +0.05 | +0.65% | 24.16K | 2:59:59 | ||
| Corporacion America Airports | 12.41 | 12.81 | 12.25 | -0.25 | -1.97% | 116.81K | 2:59:59 | ||
| Pacific Drilling | 0.54 | 0.54 | 0.54 | 0.00 | 0.00% | 3.08K | 2:58:00 | ||
| Millicom Int Cellular | 66.7500 | 69.0000 | 66.7500 | 0.0000 | 0.00% | 1.13K | 0:03:00 | ||
| BM European Value ADR | 22.66 | 22.77 | 22.36 | +0.36 | +1.61% | 3.16K | 2:40:00 | ||
| SES | 14.4 | 14.4 | 14.4 | 0.0 | 0.00% | 0 | 25/04 | ||
| Aperam PK | 52.66 | 52.66 | 52.66 | 0.00 | 0.00% | 0 | 20/04 | ||
| MIC SA DRC | 65.1 | 65.1 | 65.1 | +0.0 | +0.00% | 0 | 14/04 |
Malaysia
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Top Glove ADR | 9.75 | 9.75 | 9.75 | +0.00 | +0.00% | 0 | 25/04 | ||
| Tenaga Nasional Berhad | 16.030 | 16.030 | 16.030 | -0.190 | -1.17% | 20.04K | 0:54:00 | ||
| Genting Berhad | 11.47 | 11.47 | 11.46 | -0.73 | -5.98% | 1.75K | 2:37:00 | ||
| Selangor Properties ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Genting Malaysia ADR | 32.32 | 32.32 | 32.32 | 31.32 | 1000.00% | 0 | 28/03 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0.00% | 0 | 16/12 | ||
| Vitaxel | 0.4500 | 0.6000 | 0.4500 | 0.0000 | 0.00% | 0 | 07/04 | ||
| Prime Global Capital | 0.1000 | 0.1000 | 0.1000 | +0.0000 | +0.00% | 0 | 07/04 | ||
| Malayan Banking Berhad | 5.388 | 5.388 | 5.388 | +0.038 | +0.71% | 0.12K | 25/04 | ||
| IGS Capital | 2.6500 | 2.6500 | 2.6500 | 0.0000 | 0.00% | 0.20K | 25/04 | ||
| Median Group | 0.0050 | 0.0050 | 0.0022 | 0.0000 | 0.00% | 0 | 21/04 | ||
| Sime Darby | 0.6600 | 0.6600 | 0.6600 | 0.0000 | 0.00% | 0 | 06/04 |
Mexico
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 6.62 | 6.67 | 6.48 | +0.01 | +0.15% | 6.12M | 2:59:59 | ||
| America Movil ADR | 18.64 | 18.70 | 18.24 | -0.01 | -0.05% | 2.71M | 2:59:59 | ||
| Vuela | 5.83 | 5.98 | 5.66 | -0.14 | -2.42% | 1.15M | 2:59:59 | ||
| Grupo Televisa ADR | 17.39 | 17.46 | 17.25 | -0.06 | -0.34% | 1.56M | 2:59:59 | ||
| Santander Mexico B ADR | 7.31 | 7.36 | 7.18 | -0.13 | -1.75% | 2.06M | 2:59:59 | ||
| Fomento Economico Mexicano | 91.62 | 92.67 | 90.27 | -0.26 | -0.28% | 265.33K | 2:59:59 | ||
| Coca Cola Femsa ADR | 64.22 | 64.72 | 63.60 | -0.59 | -0.91% | 56.79K | 2:59:59 | ||
| Grupo Simec ADR | 9.89 | 10.90 | 9.80 | -0.27 | -2.66% | 15.93K | 2:59:00 | ||
| Grupo Aeroportuario Sureste | 177.07 | 177.18 | 173.09 | +0.82 | +0.47% | 61.93K | 2:59:59 | ||
| GAP ADR | 103.92 | 104.89 | 102.70 | -0.96 | -0.92% | 68.13K | 2:59:59 | ||
| Aeroportuario del Centro Norte | 43.01 | 43.15 | 42.30 | +0.39 | +0.92% | 140.24K | 2:59:59 | ||
| Wal-Mart De Mexico | 27.20 | 27.20 | 26.00 | +0.44 | +1.64% | 37.36K | 2:58:00 | ||
| Kimberly-Clark de Mexico | 8.99 | 8.99 | 8.77 | +0.05 | +0.56% | 35.12K | 2:49:00 | ||
| America Movil ADR A | 18.48 | 18.48 | 18.44 | -0.04 | -0.20% | 10.61K | 2:51:00 | ||
| Mexichem ADR | 6.5 | 6.5 | 6.5 | +0.0 | +0.00% | 0 | 24/04 | ||
| Grupo TMM SAB | 0.960 | 0.960 | 0.926 | 0.000 | 0.01% | 1.00K | 25/04 | ||
| Industrias Bachoco ADR | 59.80 | 60.18 | 59.21 | -0.58 | -0.96% | 2.30K | 2:59:00 | ||
| Wal Mart Mexico | 2.5500 | 2.6300 | 2.5000 | -0.0500 | -1.92% | 1.58K | 1:12:00 | ||
| Fresnillo | 18.140 | 18.240 | 18.140 | -0.060 | -0.33% | 0.80K | 1:21:00 | ||
| Promotora Y | 203.50 | 203.50 | 203.50 | 0.00 | 0.00% | 0 | 25/04 |
Netherlands
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Chicago Bridge | 14.66 | 15.50 | 14.40 | +0.85 | +6.16% | 17.07M | 2:59:59 | ||
| NXP | 101.19 | 102.70 | 100.36 | -0.52 | -0.51% | 8.14M | 2:59:59 | ||
| Yandex | 33.01 | 34.16 | 31.77 | -0.53 | -1.58% | 11.15M | 2:59:59 | ||
| Royal Dutch Shell B ADR | 73.45 | 73.61 | 72.56 | +0.05 | +0.07% | 3.10M | 2:59:59 | ||
| Royal Dutch Shell ADR | 71.12 | 71.28 | 70.30 | +0.04 | +0.06% | 2.92M | 2:59:59 | ||
| Aegon ADR | 7.30 | 7.36 | 7.28 | -0.09 | -1.22% | 2.77M | 2:59:59 | ||
| ING ADR | 16.98 | 17.07 | 16.87 | -0.09 | -0.50% | 2.93M | 2:59:59 | ||
| VEON | 2.700 | 2.710 | 2.520 | +0.100 | +3.85% | 8.60M | 2:59:59 | ||
| Unilever NV ADR Rep 1 | 55.700 | 55.815 | 55.530 | +0.040 | +0.07% | 1.06M | 2:59:59 | ||
| Koninklijke Philips ADR | 42.24 | 42.35 | 41.90 | +0.03 | +0.06% | 999.08K | 2:59:59 | ||
| ASML ADR | 191.66 | 193.82 | 190.32 | -2.39 | -1.23% | 821.64K | 2:59:59 | ||
| Constellium Nv | 11.10 | 11.20 | 10.63 | +0.25 | +2.30% | 1.32M | 2:59:59 | ||
| Qiagen | 32.37 | 32.48 | 31.93 | -0.11 | -0.34% | 461.97K | 2:59:59 | ||
| International NV | 6.82 | 6.90 | 6.69 | +0.05 | +0.74% | 546.33K | 2:59:59 | ||
| Core Laboratories | 120.51 | 121.73 | 117.51 | +2.31 | +1.95% | 376.71K | 2:59:59 | ||
| Interxion Holding NV | 63.49 | 63.79 | 62.42 | -0.25 | -0.39% | 546.19K | 2:59:59 | ||
| Uniqure NV | 29.80 | 30.77 | 28.60 | +1.02 | +3.54% | 222.76K | 2:59:59 | ||
| Wright Medical Group | 19.67 | 19.72 | 19.11 | +0.44 | +2.29% | 737.07K | 2:59:59 | ||
| argenx ADR | 86.30 | 87.28 | 85.38 | -0.40 | -0.46% | 60.56K | 2:59:59 | ||
| Koninklijke ADR | 2.980 | 2.990 | 2.940 | +0.060 | +2.05% | 215.52K | 2:59:00 |
New Zealand
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Astika Holdings | 0.0377 | 0.0380 | 0.0377 | -0.0023 | -5.75% | 52.50K | 25/04 | ||
| Spark New Zealand ADR | 11.82 | 11.99 | 11.75 | -0.09 | -0.71% | 37.48K | 2:59:00 | ||
| Spark New Zealand | 2.3700 | 2.3800 | 2.3700 | +0.0200 | +0.85% | 27.60K | 1:07:00 | ||
| New Zealand Energy Corp | 0.0161 | 0.0161 | 0.0160 | -0.0099 | -38.08% | 24.91K | 25/04 | ||
| Fletcher Building Ltd PK | 8.82 | 8.82 | 8.82 | 0.00 | 0.00% | 0 | 11/04 | ||
| Summerset Group | 3.3 | 3.3 | 3.3 | 0.0 | 0.00% | 0 | 07/06 |
Norway
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Statoil ADR | 24.96 | 25.02 | 24.68 | -0.39 | -1.54% | 2.32M | 2:59:59 | ||
| DNB ASA ADR | 17.59 | 17.70 | 17.52 | -1.62 | -8.41% | 44.13K | 2:59:00 | ||
| Orkla ASA ADR | 9.365 | 9.390 | 9.290 | -0.855 | -8.37% | 35.23K | 2:59:00 | ||
| Telenor ASA ADR | 22.21 | 22.25 | 22.10 | +0.75 | +3.49% | 26.02K | 2:51:00 | ||
| Norsk Hydro ASA ADR | 6.475 | 6.490 | 6.360 | +0.105 | +1.65% | 26.26K | 2:59:00 | ||
| Norwegian Finans | 12.1999 | 12.1999 | 12.1999 | +0.0000 | +0.00% | 0 | 25/04 | ||
| Gjensidige Forsikring ADR | 16.03 | 16.13 | 16.02 | -1.19 | -6.89% | 1.60K | 0:23:00 | ||
| Yara International ASA | 20.34 | 20.35 | 20.34 | -0.04 | -0.17% | 0.55K | 1:29:00 | ||
| Petroleum Geo-Services ADR | 3.705 | 3.740 | 3.665 | -0.055 | -1.46% | 1.34K | 1:26:00 | ||
| Orkla | 10.2500 | 10.2500 | 10.2500 | 0.0000 | 0.00% | 0 | 24/04 | ||
| DNO ADR | 20.0 | 20.0 | 20.0 | 0.0 | 0.00% | 0 | 24/04 | ||
| DNO International | 1.9600 | 1.9600 | 1.9400 | -0.0200 | -1.01% | 10.00K | 25/04 | ||
| Telenor | 22.140 | 22.140 | 22.140 | +0.400 | +1.84% | 0.14K | 2:58:00 | ||
| Aker Solutions ADR | 10.99 | 10.99 | 10.99 | +0.00 | +0.00% | 0 | 09/04 | ||
| Akastor ADR | 0.85 | 0.85 | 0.85 | -0.10 | -10.53% | 0 | 03/10 | ||
| Statoil | 24.5600 | 24.7350 | 24.5600 | -1.2933 | -5.00% | 0.42K | 0:13:00 | ||
| Tomra Systems ADR | 18.70 | 18.69 | 18.69 | -0.76 | -3.88% | 0.35K | 25/04 | ||
| Nordic Semiconductor | 6.1600 | 6.3400 | 6.1600 | -0.5500 | -8.20% | 1.60K | 0:11:00 | ||
| Marine Harvest | 21.7500 | 21.7500 | 21.7500 | +0.2500 | +1.16% | 0.36K | 25/04 | ||
| Akastor ASA | 1.9300 | 1.9300 | 1.9300 | 0.0000 | 0.00% | 0 | 28/03 |
Perancis
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Total ADR | 62.130 | 62.390 | 61.950 | -0.660 | -1.05% | 1.45M | 2:59:59 | ||
| Sanofi ADR | 40.11 | 40.39 | 39.93 | +0.36 | +0.91% | 1.18M | 2:59:59 | ||
| Talend | 47.81 | 47.89 | 46.96 | +0.26 | +0.55% | 325.77K | 2:59:59 | ||
| Criteo Sa | 27.85 | 28.36 | 27.74 | -0.14 | -0.50% | 698.46K | 2:59:59 | ||
| Carrefour SA PK | 4.05 | 4.09 | 4.05 | +0.03 | +0.62% | 431.06K | 2:59:00 | ||
| Orange ADR | 18.07 | 18.09 | 17.87 | -0.02 | -0.11% | 534.37K | 2:59:59 | ||
| Danone PK | 16.20 | 16.26 | 16.09 | +0.12 | +0.71% | 147.20K | 2:59:00 | ||
| Louis Vuitton ADR | 68.380 | 68.450 | 67.900 | -1.620 | -2.31% | 154.84K | 2:58:00 | ||
| Societe Generale ADR | 11.1200 | 11.1500 | 11.0500 | +0.0450 | +0.41% | 36.73K | 2:59:00 | ||
| Cellectis | 28.54 | 29.15 | 28.28 | -0.40 | -1.38% | 197.60K | 2:59:59 | ||
| Axa ADR | 28.55 | 28.63 | 28.45 | +0.03 | +0.09% | 81.69K | 2:59:00 | ||
| DBV Technologies | 22.07 | 22.48 | 21.83 | -0.69 | -3.03% | 116.95K | 2:59:59 | ||
| BNP Paribas ADR | 38.810 | 38.910 | 38.500 | -0.030 | -0.08% | 55.06K | 2:58:00 | ||
| Credit Agricole SA PK | 8.280 | 8.300 | 8.220 | -0.015 | -0.18% | 26.26K | 2:53:00 | ||
| L’Oreal ADR | 46.39 | 46.43 | 46.08 | +0.38 | +0.83% | 38.55K | 2:58:00 | ||
| Kering SA | 55.85 | 56.62 | 55.77 | -0.14 | -0.24% | 24.42K | 2:51:00 | ||
| Safran SA | 28.450 | 28.450 | 27.235 | +1.040 | +3.79% | 69.36K | 2:58:00 | ||
| Engie ADR | 17.30 | 17.40 | 17.21 | +0.04 | +0.20% | 55.81K | 2:58:00 | ||
| SCOR PK | 4.260 | 4.310 | 4.245 | -0.030 | -0.70% | 45.89K | 2:59:00 | ||
| L'Air Liquide SA | 25.62 | 25.62 | 25.40 | -0.10 | -0.37% | 51.18K | 2:58:00 |
Persekutuan Rusia
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Rosneft | 5.650 | 5.686 | 5.624 | -0.001 | -0.02% | 7.20M | 25/04 | ||
| Gazprom | 4.524 | 4.631 | 4.506 | -0.128 | -2.75% | 11.60M | 25/04 | ||
| Sberbank | 15.012 | 15.629 | 14.855 | -0.567 | -3.64% | 1.53M | 25/04 | ||
| Mobil’nye Telesistemy ADR | 10.49 | 10.49 | 10.25 | +0.14 | +1.35% | 1.93M | 2:59:59 | ||
| JSC MMC Norilsk Nickel ADR | 17.36 | 17.59 | 17.22 | -0.15 | -0.86% | 310.69K | 25/04 | ||
| Amur Minerals | 5.575 | 5.626 | 4.837 | +0.819 | +17.22% | 1.50M | 25/04 | ||
| JSC VTB Bank DRC | 1.856 | 2.142 | 1.854 | -0.088 | -4.53% | 1.56M | 25/04 | ||
| Lukoil DRC | 64.30 | 64.95 | 64.14 | -0.83 | -1.27% | 79.24K | 25/04 | ||
| Severstal DRC | 15.76 | 15.80 | 15.62 | +0.23 | +1.49% | 349.25K | 25/04 | ||
| X5 Retail Group | 28.980 | 30.640 | 28.700 | -2.020 | -6.52% | 2.03M | 25/04 | ||
| MegaFon DRC | 9.18 | 9.34 | 8.99 | -0.13 | -1.40% | 572.28K | 25/04 | ||
| Sberbank | 15.020 | 15.100 | 14.880 | -0.270 | -1.77% | 125.43K | 2:59:00 | ||
| Gazprom | 4.560 | 4.560 | 4.500 | -0.050 | -1.08% | 299.99K | 2:58:00 | ||
| AFK Sistem DRC | 3.48 | 3.62 | 3.45 | -0.08 | -2.14% | 279.54K | 25/04 | ||
| Surgutneftegaz ADR | 4.59 | 4.66 | 4.59 | -0.08 | -1.67% | 404.32K | 25/04 | ||
| Magnitogorskiy Metallurgichesk DRC | 9.52 | 9.70 | 9.48 | -0.18 | -1.86% | 275.41K | 25/04 | ||
| Tatneft ADR | 64.00 | 64.00 | 63.63 | -0.33 | -0.51% | 15.76K | 25/04 | ||
| Novolipetsk DRC | 25.38 | 25.42 | 24.76 | -0.01 | -0.04% | 432.79K | 25/04 | ||
| Lukoil DRC | 64.15 | 64.46 | 63.85 | -0.15 | -0.23% | 60.57K | 2:59:00 | ||
| TMK PAO DRC | 5.040 | 5.110 | 5.040 | 0.000 | 0.00% | 16.16K | 25/04 |
Peru
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 16.17 | 16.26 | 16.11 | -0.13 | -0.80% | 692.10K | 2:59:59 | ||
| Grana Y Mont | 3.51 | 3.59 | 3.39 | -0.03 | -0.85% | 208.58K | 2:59:59 | ||
| Goldsands Dev Co | 0.0010 | 0.0014 | 0.0010 | -0.0003 | -24.53% | 109.60K | 25/04 | ||
| Cementos Pacasmayo | 12.249 | 12.265 | 12.200 | -0.021 | -0.17% | 45.24K | 2:16:00 | ||
| Dana Resources | 0.00040 | 0.00040 | 0.00040 | 0.00000 | 0.00% | 0 | 23/04 | ||
| Fossal ADR | 0.150 | 0.150 | 0.150 | +0.050 | +50.00% | 0.11K | 25/04 |
Poland
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Agora Holdings | 0.189 | 0.200 | 0.140 | -0.018 | -8.70% | 2.15K | 25/04 | ||
| Asseco Poland ADR | 12.96 | 12.96 | 12.96 | +0.00 | +0.00% | 0.30K | 25/04 | ||
| Powszechna Kasa ADR | 13.61 | 13.61 | 13.61 | 0.00 | 0.00% | 0 | 29/01 | ||
| iAlbatros ADR | 0.0002 | 0.0002 | 0.0002 | -0.2998 | -99.93% | 0 | 23/05 | ||
| Globe Trade Centre ADR | 4.19 | 4.19 | 4.19 | 0.46 | 12.33% | 0 | 15/02 | ||
| mBank ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Alior Bank ADR | 7.0 | 7.0 | 7.0 | -0.7 | -9.09% | 0 | 05/08 | ||
| Eurocash SA PK | 7.30 | 7.30 | 7.30 | 0.00 | 0.00% | 0 | 04/04 | ||
| Eurocash SA | 6.97 | 6.97 | 6.97 | 0.00 | 0.00% | 0 | 28/03 | ||
| Tauron Polska Energia ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 |
Portugal
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Pharol SGPS ADR | 0.265 | 0.270 | 0.260 | +0.016 | +6.43% | 56.39K | 2:21:00 | ||
| Galp Energa | 9.62 | 9.71 | 9.53 | -0.11 | -1.13% | 11.22K | 2:39:00 | ||
| EDP Energias de Portugal ADR | 39.00 | 39.12 | 39.00 | -0.55 | -1.39% | 1.85K | 1:34:00 | ||
| Jeronimo Martins SGPS SA ADR | 34.97 | 34.98 | 34.55 | +0.00 | +0.00% | 0 | 25/04 | ||
| 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 | 6.570 | 6.590 | 6.480 | +0.030 | +0.46% | 4.84M | 2:59:59 | ||
| Banco Bilbao ADR | 7.95 | 7.97 | 7.90 | 0.00 | 0.00% | 1.31M | 2:59:59 | ||
| Telefonica ADR | 10.150 | 10.170 | 10.100 | +0.080 | +0.79% | 1.02M | 2:59:59 | ||
| Grifols ADR | 20.16 | 20.42 | 20.11 | -0.14 | -0.69% | 562.26K | 2:59:59 | ||
| Industria de Diseno Textil | 15.47 | 15.54 | 15.28 | +0.38 | +2.55% | 62.83K | 2:59:00 | ||
| ACS Actividades Construccion ADR | 8.29 | 8.35 | 8.24 | 0.00 | 0.00% | 39.57K | 2:59:00 | ||
| Caixabank ADR | 1.61 | 1.63 | 1.60 | -0.01 | -0.31% | 50.39K | 2:59:00 | ||
| Red Electrica ADR | 10.005 | 10.040 | 9.940 | +0.065 | +0.65% | 37.75K | 2:59:00 | ||
| Gas Natural SDG ADR | 4.99 | 5.01 | 4.97 | -0.01 | -0.30% | 20.70K | 2:59:00 | ||
| Iberdrola SA | 30.80 | 30.87 | 30.65 | -0.16 | -0.52% | 18.26K | 2:48:00 | ||
| Repsol SA | 19.18 | 19.19 | 19.02 | -0.20 | -1.03% | 34.83K | 2:59:00 | ||
| Ferrovial | 21.64 | 21.66 | 21.54 | +0.16 | +0.74% | 21.45K | 2:48:00 | ||
| Enagas SA | 14.280 | 14.300 | 14.210 | +0.145 | +1.03% | 4.48K | 2:59:00 | ||
| Amadeus IT Holding SA PK | 72.16 | 72.17 | 71.42 | -1.43 | -1.94% | 17.83K | 2:58:00 | ||
| Indra Sistemas SA | 6.80 | 6.80 | 6.66 | +0.05 | +0.74% | 9.51K | 1:05:00 | ||
| EDP Renovaveis | 9.6991 | 9.6991 | 9.6991 | 0.0000 | 0.00% | 0 | 24/04 | ||
| Grifols ADR | 14.10 | 14.10 | 14.10 | -0.15 | -1.05% | 0.19K | 25/04 | ||
| Siemens Gamesa ADR | 3.29 | 3.29 | 3.16 | +0.04 | +1.32% | 4.08K | 0:23:00 | ||
| Acerinox ADR | 7.1 | 7.1 | 7.1 | -0.0 | -0.56% | 1.25K | 2:49:00 | ||
| Abertis Infraestructuras ADR | 11.27 | 11.27 | 11.27 | +0.00 | +0.00% | 0 | 25/04 |
Singapura
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Flex | 16.59 | 16.79 | 16.54 | -0.17 | -1.01% | 3.79M | 2:59:59 | ||
| Kulicke&Soffa | 23.49 | 23.88 | 23.12 | -0.27 | -1.14% | 661.64K | 2:59:59 | ||
| Sea | 10.62 | 10.95 | 10.50 | -0.35 | -3.24% | 696.66K | 2:59:59 | ||
| Wave Life Sciences Ltd | 45.05 | 45.50 | 44.15 | -0.50 | -1.10% | 181.95K | 2:59:59 | ||
| Volitionrx Ltd | 2.090 | 2.130 | 2.060 | +0.040 | +1.95% | 33.83K | 2:59:59 | ||
| Jadestone Energy | 0.375 | 0.375 | 0.375 | +0.060 | +18.93% | 1.00K | 0:09:00 | ||
| China Yuchai | 21.20 | 21.52 | 20.65 | -0.10 | -0.47% | 47.55K | 2:59:59 | ||
| United Overseas Bank ADR | 45.06 | 45.13 | 44.56 | +0.52 | +1.17% | 33.82K | 2:59:00 | ||
| DBS Group Holdings ADR | 89.78 | 89.94 | 89.57 | -0.30 | -0.33% | 21.78K | 2:53:00 | ||
| Singapore Telecommunications PK | 25.750 | 25.760 | 25.570 | -0.165 | -0.64% | 33.82K | 2:54:00 | ||
| Overseas Chinese Banking ADR | 20.61 | 20.81 | 20.42 | -0.07 | -0.36% | 12.22K | 2:45:00 | ||
| Keppel Corporation | 12.19 | 12.19 | 12.12 | -0.18 | -1.46% | 1.69K | 2:59:00 | ||
| Keppel Corp | 6.200 | 6.200 | 6.200 | +0.000 | +0.00% | 0 | 25/04 | ||
| Singapore Exchange ADR | 87.59 | 88.34 | 87.00 | 0.00 | 0.00% | 0 | 25/04 | ||
| City Developments | 9.35 | 9.35 | 9.19 | +0.04 | +0.43% | 1.74K | 2:11:00 | ||
| Kenon Holdings | 15.68 | 15.68 | 15.65 | +0.01 | +0.06% | 0.98K | 2:56:00 | ||
| Asian Pay Television Trust | 0.3600 | 0.3600 | 0.3600 | 0.0000 | 0.00% | 0 | 24/04 | ||
| Singapore Airlines | 16.133 | 16.133 | 16.103 | -0.127 | -0.78% | 0.90K | 25/04 | ||
| CapitaLand | 5.610 | 5.610 | 5.610 | 0.000 | 0.00% | 0 | 25/04 | ||
| Rebel | 3.750 | 3.750 | 3.750 | +0.000 | +0.00% | 0 | 24/04 |
Sweden
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 7.69 | 7.89 | 7.66 | 0.00 | 0.00% | 27.16M | 2:59:59 | ||
| Autoliv | 145.95 | 146.56 | 144.87 | -2.81 | -1.89% | 719.78K | 2:59:59 | ||
| Hennes & Mauritz AB | 3.35 | 3.37 | 3.26 | +0.14 | +4.36% | 230.22K | 2:59:00 | ||
| Svenska Handelsbanken PK | 5.54 | 5.69 | 5.45 | -0.22 | -3.82% | 98.67K | 2:59:00 | ||
| Nordea Bank AB ADR | 10.31 | 10.35 | 10.18 | -0.12 | -1.20% | 68.55K | 2:59:00 | ||
| Neonode | 0.439 | 0.439 | 0.417 | -0.001 | -0.23% | 24.75K | 2:08:00 | ||
| Assa Abloy AB | 10.42 | 10.49 | 10.37 | +0.10 | +0.97% | 50.56K | 2:59:00 | ||
| Sandvik AB ADR | 17.87 | 17.92 | 17.78 | -0.46 | -2.51% | 10.77K | 2:55:00 | ||
| Swedbank AB | 22.06 | 22.11 | 21.95 | +0.11 | +0.50% | 20.45K | 2:59:00 | ||
| Atlas Copco AB | 39.40 | 39.43 | 38.75 | -2.16 | -5.20% | 39.17K | 2:58:00 | ||
| Telia ADR | 9.95 | 10.00 | 9.92 | +0.11 | +1.12% | 27.34K | 2:58:00 | ||
| Oasmia Pharmaceutical AB | 1.780 | 1.790 | 1.678 | +0.101 | +6.02% | 8.13K | 1:20:00 | ||
| Volvo ADR | 17.71 | 17.74 | 17.58 | -0.28 | -1.58% | 5.26K | 2:59:00 | ||
| Nordea Bank | 10.0800 | 10.4000 | 10.0800 | -0.4700 | -4.46% | 1.34K | 25/04 | ||
| Alfa-Laval ADR | 25.16 | 25.19 | 24.97 | -0.29 | -1.14% | 12.39K | 2:59:00 | ||
| Skandinaviska Enskilda Banken ADR | 10.02 | 10.02 | 9.88 | -0.13 | -1.28% | 5.78K | 2:51:00 | ||
| AB SKF | 20.23 | 20.30 | 20.15 | -0.57 | -2.74% | 9.92K | 2:35:00 | ||
| Heliospectra ADR | 0.8500 | 0.8500 | 0.8000 | 0.0000 | 0.00% | 1.96K | 2:30:00 | ||
| AB Electrolux | 60.79 | 60.93 | 60.64 | +0.84 | +1.40% | 2.15K | 2:35:00 | ||
| Investor B | 44.7750 | 45.1540 | 44.6100 | 0.0000 | 0.00% | 0 | 25/04 |
Switzerland
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 12.55 | 12.58 | 12.19 | +0.10 | +0.80% | 14.19M | 2:59:59 | ||
| STMicroelectronics ADR | 21.99 | 22.29 | 21.70 | +0.68 | +3.19% | 6.77M | 2:59:59 | ||
| Roche Holding ADR | 27.83 | 27.91 | 27.51 | -0.09 | -0.32% | 2.77M | 2:59:00 | ||
| ABB ADR | 23.33 | 23.41 | 23.17 | -0.43 | -1.81% | 11.43M | 2:59:59 | ||
| Credit Suisse ADR | 16.97 | 17.15 | 16.92 | +0.68 | +4.17% | 3.59M | 2:59:59 | ||
| Chubb | 137.26 | 139.01 | 136.68 | +1.16 | +0.85% | 2.77M | 2:59:59 | ||
| Kesambungan TE | 94.38 | 96.51 | 93.22 | -3.36 | -3.44% | 2.92M | 2:59:59 | ||
| UBS Group | 16.77 | 16.83 | 16.67 | -0.11 | -0.65% | 2.59M | 2:59:59 | ||
| Novartis ADR | 76.42 | 76.56 | 75.74 | -0.57 | -0.74% | 1.29M | 2:59:59 | ||
| Crispr Therapeutics | 47.78 | 48.55 | 45.11 | +0.51 | +1.08% | 844.96K | 2:59:59 | ||
| Garmin Ltd | 57.83 | 57.98 | 57.01 | +0.17 | +0.29% | 765.07K | 2:59:59 | ||
| Nestle ADR | 76.44 | 76.50 | 76.01 | -0.12 | -0.16% | 301.79K | 2:59:00 | ||
| Logitech | 36.93 | 37.26 | 36.76 | -0.38 | -1.02% | 344.80K | 2:59:59 | ||
| Glencore ADR | 10.455 | 10.530 | 10.330 | -0.105 | -0.99% | 337.57K | 2:59:00 | ||
| Luxoft Holding | 39.50 | 39.90 | 38.90 | -0.20 | -0.50% | 144.67K | 2:59:59 | ||
| Compagnie Financiere Richemont | 9.410 | 9.430 | 9.334 | -0.050 | -0.53% | 406.69K | 2:59:00 | ||
| Ferguson ADR | 7.79 | 7.81 | 7.74 | -0.05 | -0.64% | 149.76K | 2:59:00 | ||
| Nestle | 76.5500 | 76.6500 | 76.0700 | +0.1500 | +0.20% | 4.74K | 2:49:00 | ||
| ABB | 23.280 | 23.280 | 23.280 | +0.020 | +0.09% | 225.10K | 25/04 | ||
| Julius Baer Group | 11.74 | 11.79 | 11.71 | -0.08 | -0.68% | 86.78K | 2:59:00 |
Taiwan
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 38.17 | 38.49 | 38.02 | -0.58 | -1.50% | 12.32M | 2:59:59 | ||
| SemiLEDS | 4.6000 | 5.1600 | 4.0848 | +0.3400 | +7.98% | 2.31M | 2:59:59 | ||
| AU Optronics | 4.050 | 4.050 | 3.960 | +0.020 | +0.50% | 1.09M | 2:59:59 | ||
| Himax | 6.770 | 7.050 | 6.500 | -0.270 | -3.84% | 2.71M | 2:59:59 | ||
| United Microelectronics | 2.610 | 2.620 | 2.580 | +0.050 | +1.95% | 478.05K | 2:59:59 | ||
| ChipMOS Tech | 13.64 | 13.85 | 13.59 | -0.28 | -2.01% | 130.58K | 2:59:59 | ||
| Chunghwa Telecom | 37.34 | 37.50 | 37.25 | -0.37 | -0.98% | 198.08K | 2:59:59 | ||
| Silicon Motion | 47.00 | 47.41 | 46.62 | +0.16 | +0.34% | 149.37K | 2:59:59 | ||
| Asia Pacific Wire & Cable | 2.400 | 2.432 | 2.400 | -0.050 | -2.04% | 1.92K | 1:27:00 | ||
| Giga Media Ltd | 2.500 | 2.540 | 2.460 | -0.030 | -1.19% | 18.22K | 2:59:00 | ||
| 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 | 28.63 | 30.29 | 28.56 | -1.20 | -4.02% | 582.47K | 2:59:59 | ||
| Thai Beverage ADR | 67.10 | 67.10 | 67.06 | +0.00 | +0.00% | 0 | 24/04 | ||
| KASIKORNBANK Public Co | 24.74 | 24.74 | 24.58 | -0.56 | -2.21% | 169.51K | 2:58:00 | ||
| Airports Thailand ADR | 22.9 | 22.9 | 22.9 | -0.1 | -0.39% | 0.41K | 1:40:00 | ||
| Siam Commercial Bank ADR | 17.1 | 17.0 | 17.0 | 0.0 | 0.00% | 0 | 24/04 | ||
| PTT Exploration & Production | 8.750 | 8.750 | 8.750 | +0.000 | +0.00% | 0 | 25/04 | ||
| Jasmine International Public | 1.74 | 1.74 | 1.74 | 0.00 | 0.00% | 0 | 11/04 | ||
| Bumrungrad Hospital DRC | 6.15 | 6.15 | 6.15 | 0.25 | 4.24% | 0 | 24/01 | ||
| BTS ADR | 26.8 | 26.8 | 26.8 | +0.3 | +1.13% | 0 | 17/04 | ||
| Banpu ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Berli Jucker ADR | 12.0 | 12.0 | 12.0 | 1.7 | 16.50% | 0 | 31/07 | ||
| Bank Ayudhya ADR | 32.03 | 32.03 | 32.03 | -0.70 | -2.14% | 0 | 12/04 | ||
| BEC World ADR | 5.38 | 5.38 | 5.38 | 0.88 | 19.56% | 0 | 18/10 | ||
| Bangkok Dusit Medical ADR | 25.5 | 25.5 | 25.5 | -0.1 | -0.39% | 0 | 16/01 | ||
| Advanced Info Service DRC | 5.25 | 5.25 | 5.25 | 0.55 | 11.70% | 0 | 15/08 | ||
| Advanced Info Service Public | 6.495 | 6.495 | 6.495 | +0.035 | +0.54% | 1.61K | 1:58:00 | ||
| Univanich Palm Oil ADR | 0.2 | 0.2 | 0.2 | 0.0 | 0.00% | 0 | 12/10 | ||
| Intouch Hol | 7.27 | 7.27 | 7.27 | +0.00 | +0.00% | 0 | 17/04 | ||
| TTW Public Company | 19.32 | 19.32 | 19.32 | +0.18 | +0.92% | 0.20K | 25/04 | ||
| Krung Thai Bank Public Co | 11.55 | 11.55 | 11.55 | 0.00 | 0.00% | 0 | 17/04 |
Turki
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 8.74 | 8.78 | 8.68 | -0.12 | -1.41% | 329.90K | 2:59:59 | ||
| Turkiye Garanti Bankasi AS | 2.230 | 2.240 | 2.210 | -0.110 | -4.70% | 16.17M | 2:59:00 | ||
| Akbank Turk Anonim Sirketi | 4.50 | 4.50 | 4.33 | -0.03 | -0.66% | 74.93K | 2:58:00 | ||
| Koc Holdings AS | 16.90 | 17.06 | 16.76 | -0.78 | -4.41% | 23.77K | 2:42:00 | ||
| Turk Telekomunikasyon ADR | 3.1 | 3.1 | 3.0 | 0.1 | 1.62% | 8.36K | 2:49:00 | ||
| Arcelik ADR | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 0 | 25/04 | ||
| Tav Havalimanlari Holding AS | 23.205 | 23.480 | 23.205 | -0.090 | -0.39% | 0.38K | 2:30:00 | ||
| Eregli Demir Celik ADR | 13.55 | 13.55 | 13.55 | -0.20 | -1.45% | 0.20K | 25/04 | ||
| Tekfen ADR | 7 | 7 | 7 | -2 | -22.22% | 0 | 23/05 | ||
| Asya Katilim Bankasi | 0.870 | 0.880 | 0.870 | 0.000 | 0.00% | 0 | 14/07 | ||
| Turk Hava Yollari AO ADR | 40.6 | 40.6 | 40.6 | -5.8 | -12.51% | 1.66K | 25/04 | ||
| Dogan Sirketler ADR | 1.68 | 1.68 | 1.68 | 0.00 | 0.00% | 0 | 14/06 | ||
| Coca-Cola Icecek ADR | 8.81 | 8.81 | 8.81 | +0.00 | +0.00% | 0 | 17/04 | ||
| Ford Otomoti Sanayi ADR | 74.09 | 74.09 | 74.09 | +0.00 | +0.00% | 0 | 13/04 | ||
| Turkiye Vakiflar Bankasi ADR | 15.630 | 15.630 | 15.630 | 0.000 | 0.00% | 0 | 24/04 | ||
| Turkiye Halk Bankasi AS | 4.610 | 4.610 | 4.610 | +0.000 | +0.00% | 0 | 20/04 | ||
| Koza Altin Islemeleri A S | 5.3100 | 8.0000 | 5.3100 | 0.0000 | 0.00% | 0 | 28/03 | ||
| Anadolu Efes ADR | 1.380 | 1.380 | 1.230 | +0.000 | +0.00% | 0 | 13/04 | ||
| Ulker Biskuvi Sanayi ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 |
United Kingdom
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Ensco PLC | 6.04 | 6.14 | 5.93 | -0.14 | -2.27% | 15.02M | 2:59:59 | ||
| Lloyds Banking ADR | 3.630 | 3.660 | 3.620 | -0.070 | -1.89% | 3.98M | 2:59:59 | ||
| BP ADR | 44.17 | 44.23 | 43.45 | -0.07 | -0.15% | 6.78M | 2:59:59 | ||
| Mylan | 38.94 | 40.15 | 38.44 | -1.31 | -3.25% | 6.19M | 2:59:59 | ||
| Perbadanan Noble | 4.85 | 4.87 | 4.68 | -0.03 | -0.61% | 4.41M | 2:59:59 | ||
| Fiat | 23.48 | 23.58 | 23.07 | -0.25 | -1.05% | 5.88M | 02:59:59 | ||
| GlaxoSmithKline ADR | 39.12 | 39.62 | 38.90 | -1.52 | -3.74% | 5.92M | 2:59:59 | ||
| BHP Billiton ADR | 42.64 | 42.83 | 42.17 | -0.20 | -0.47% | 1.62M | 2:59:59 | ||
| CNH Industrial NV | 11.90 | 11.96 | 11.81 | -0.01 | -0.08% | 1.96M | 2:59:59 | ||
| Astrazeneca ADR | 35.29 | 35.37 | 34.89 | +0.17 | +0.48% | 3.35M | 2:59:59 | ||
| Carnival | 66.07 | 66.08 | 65.24 | +0.53 | +0.81% | 3.12M | 2:59:59 | ||
| TechnipFMC | 33.56 | 33.81 | 33.07 | +0.17 | +0.51% | 2.35M | 2:59:59 | ||
| Vodafone Group ADR | 29.58 | 29.61 | 29.33 | -0.26 | -0.87% | 2.39M | 2:59:59 | ||
| Liberty Global C | 31.39 | 32.03 | 31.24 | -0.66 | -2.06% | 2.33M | 2:59:59 | ||
| GKN Plc | 6.115 | 6.140 | 6.080 | -0.085 | -1.37% | 43.22K | 2:59:00 | ||
| British American Tobacco ADR | 53.60 | 53.70 | 52.59 | +1.50 | +2.89% | 2.98M | 2:59:59 | ||
| Sensata Tech | 51.79 | 52.44 | 51.19 | -0.08 | -0.15% | 929.66K | 2:59:59 | ||
| Rio Tinto ADR | 55.23 | 55.49 | 54.67 | -0.45 | -0.81% | 2.53M | 2:59:59 | ||
| IHS Markit Ltd | 48.77 | 49.17 | 48.44 | -0.34 | -0.69% | 1.43M | 2:59:59 | ||
| Barclays ADR | 12.00 | 12.06 | 11.95 | -0.10 | -0.83% | 2.17M | 2:59:59 |
