Berita Tergempar
0

ADR Dunia

Afrika Selatan

Buat Makluman
Tambah kepada Portfolio
Tambah kepada/Keluarkan daripada Portfolio  
Tambah ke Senarai Lihat
Tambah Kedudukan

Kedudukan berjaya ditambah ke:

Sila namakan portfolio pegangan anda
 
Buat Makluman
Baru!
Buat Makluman
Laman web
  • Sebagai pemberitahuan makluman
  • Untuk menggunakan ciri ini, pastikan anda mendaftar masuk ke akaun anda
Aplikasi Mudah Alih
  • Untuk menggunakan ciri ini, pastikan anda mendaftar masuk ke akaun anda
  • Pastikan anda mendaftar masuk dengan profil pengguna yang sama

Keadaan

Frekuensi

Sekali
%

Frekuensi

Frekuensi

Kaedah Penyampaian

Status

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Gold Fields ADR3.7303.7603.590-0.220-5.57%7.29M2:59:59 
 Sibanye Gold ADR3.523.553.470.000.00%1.14M2:59:59 
 AngloGold Ashanti ADR9.019.068.91-0.11-1.21%2.11M2:59:59 
 Harmony Gold Mining1.9702.0201.945+0.030+1.55%2.96M2:59:59 
 Sasol ADR34.6934.8034.34-0.41-1.17%240.95K2:59:59 
 Net 1 UEPS8.248.348.05-0.08-0.96%232.43K2:59:59 
 Naspers ADR47.4948.3047.32-1.19-2.44%386.98K2:59:00 
 DRDGOLD2.3802.4302.370-0.030-1.24%31.89K2:59:59 
 Mix Telemats16.69016.85116.601-0.010-0.06%75.74K2:59:59 
 Anglo American Platinum ADR4.5004.5654.500-0.190-4.05%3.60K25/04 
 Atlatsa Resources0.0230.0230.022-0.010-30.03%73.10K25/04 
 Woolworths Holdings Ltd PK5.155.215.050.010.10%16.03K2:59:00 
 Impala Platinum Holdings Ltd PK1.8401.8701.840-0.010-0.54%9.76K2:18:00 
 Sanlam Ltd PK12.48012.71012.340-0.480-3.70%14.24K2:59:00 
 Standard Bank Group Ltd PK17.1617.4516.90-0.43-2.47%25.04K2:50:00 
 C2E Energy Inc0.00350.00350.0035-0.0001-2.78%0.83K0:01:00 
 MTN Group Ltd PK9.779.819.74-0.07-0.76%7.46K2:09:00 
 Aspen Pharmacare ADR21.26521.37021.110+0.050+0.24%12.04K2:59:00 
 Vodacom Group Ltd PK12.5012.6612.48-0.10-0.79%8.21K2:58:00 
 Mr Price Group21.3921.3920.98-0.28-1.29%3.79K1:04:00 

Argentina

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 YPF Sociedad Anonima22.39022.74022.040-0.160-0.71%1.06M2:59:59 
 MercadoLibre336.13338.18323.71+7.36+2.24%855.45K2:59:59 
 BBVA Banco Frances ADR22.2022.6622.04-0.43-1.90%521.23K2:59:59 
 Grupo Supervielle27.220028.320026.7100-1.1500-4.05%687.52K2:59:59 
 Loma Negra ADR20.7820.8120.12-0.01-0.05%801.43K2:59:59 
 Pampa Energia ADR56.3856.8555.58-0.78-1.36%171.47K2:59:59 
 Grupo Financiero Galicia ADR61.810065.345060.7750-3.4100-5.23%505.29K2:59:59 
 Despegar.com28.6229.3928.50-0.77-2.62%94.93K2:59:59 
 Transportadora Gas ADR19.00019.38018.390-0.040-0.21%741.79K2:59:59 
 Cresud SACIF20.7020.8919.98-0.14-0.67%103.53K2:59:59 
 Central Puerto15.7316.0215.48-0.31-1.93%159.92K2:59:59 
 Telecom Argentina ADR30.2930.6129.11+0.04+0.13%211.25K2:59:59 
 IRSA ADR24.8724.8723.18+0.42+1.72%214.13K2:59:59 
 Macro Bank100.60106.6899.34-6.00-5.63%290.52K2:59:59 
 Edenor ADR54.69056.86253.420-1.310-2.34%60.19K2:59:59 
 Petrobras Argentina ADR11.5311.7011.38-0.18-1.54%27.49K2:59:59 
 IRSA Propiedades ADR45.62045.62044.000-0.910-1.96%4.02K2:58:00 

Australia

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 BHP Billiton Ltd ADR47.2547.4246.84-0.32-0.67%1.02M2:59:59 
 Tronox18.66019.10018.250-0.360-1.89%991.50K2:59:59 
 Arafura Resources0.07500.07500.0750-0.0090-10.71%24.00K25/04 
 Telstra Corporation ADR11.6311.7011.61-0.02-0.17%69.97K2:59:00 
 Westpac Banking ADR21.97022.09021.860-0.140-0.63%135.26K2:59:59 
 Liquefied Natural Gas0.33500.33800.33120.00000.00%67.47K1:30:00 
 De Grey Mining0.150.160.14-0.01-3.75%59.29K2:59:00 
 Paladin Energy0.1500.1900.1100.0000.00%244.09K2:21:00 
 Artemis Resources0.140.140.140.015.11%90.68K1:40:00 
 BHP Billiton Ltd23.310023.310023.31000.00000.00%025/04 
 QBE Insurance Group ADR7.717.727.660.010.00%53.85K2:59:00 
 AU & NZ Banking Group20.5720.7120.45-0.06-0.29%35.55K2:59:00 
 Greenland Minerals&Energy0.0700.0700.0650.0010.72%43.30K2:55:00 
 MGC Pharma0.0590.0630.059-0.004-7.03%124.20K2:10:00 
 National Australia Bank ADR11.0011.0510.95-0.06-0.50%26.78K2:59:00 
 Samson Oil Gas ADR0.20200.26000.2020-0.0750-27.08%28.83K25/04 
 Fortescue Metals ADR6.9256.9606.870-0.055-0.79%18.93K2:59:00 
 Mission Newenergy Ltd0.0700.0700.070-0.010-12.50%53.20K2:12:00 
 Commonwealth Bank of Australia PK55.4455.5055.11-0.10-0.19%12.89K2:59:00 
 Kazia Therapeutics ADR5.1255.4005.010-0.255-4.75%38.96K2:59:00 

Austria

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Erste Group Bank AG PK24.6924.8124.63-0.29-1.16%17.23K2:53:00 
 Wienerberger Baustoffindustrie5.1505.1605.050+0.030+0.59%20.40K2:59:00 
 Voestalpine AG PK10.9611.1510.970.000.00%025/04 
 Erste Group Bank AG50.09050.09050.090+0.000+0.00%025/04 
 Flughafen Wien ADR9.69.69.60.00.00%012/04 
 Vienna Insurance ADR6.456.456.31+0.00+0.00%024/04 
 Schoeller Bleckmann ADR11.6711.6711.67+0.72+6.58%011/04 
 Raiffeisen Bank ADR8.838.868.83-0.07-0.79%2.22K25/04 
 Palfinger ADR41.7941.7941.79-0.70-1.65%013/02 
 Oesterreichische Post ADR22.322.322.30.00.00%030/11 
 OMV ADR00000.00%030/11 
 Verbund ADR6.386.406.38+0.00+0.00%018/04 
 Mayr Melnhof Karton ADR38.2238.2238.22+0.29+0.76%012/04 
 Immofinanz ADR7.447.447.44-3.48-31.87%006/06 
 EVN ADR3.853.853.850.000.00%014/04 
 Andritz ADR11.4811.4811.48+0.48+4.36%008/03 
 Telekom Austria AG PK18.1318.1518.130.000.00%013/04 
 OMV AG PK62.1762.2261.70-0.33-0.53%1.97K2:58:00 
 Wolford ADR3.003.593.000.000.00%004/04 

Belgium

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Anheuser Busch ADR103.23103.53102.51+0.75+0.73%1.87M2:59:59 
 Euronav8.358.508.25-0.50-5.65%757.75K2:59:59 
 Galapagos91.7392.8890.61-1.05-1.13%244.59K2:59:59 
 Materialise NV11.9712.0311.59+0.30+2.57%30.52K2:59:59 
 Ablynx ADR54.4554.5854.40-0.21-0.38%28.98K2:59:59 
 Umicore ADR12.9012.9412.78-0.19-1.49%17.93K2:59:00 
 KBC Group SA44.6044.6044.22-0.06-0.13%15.78K2:48:00 
 ageas SA/NV53.6253.6253.33-0.15-0.28%2.67K2:47:00 
 Colruyt SA14.0714.0713.890.000.00%025/04 
 Bpost ADR21.94122.35021.941-0.598-2.65%11.02K2:45:00 
 GBL115.2900115.2900115.29000.00000.00%025/04 
 Tigenix42.6042.6042.60+0.09+0.21%0.10K2:59:00 
 Agfa Gevaert ADR9.93009.93009.93000.00000.00%027/02 
 Ackermans Van Haaren ADR12.312.312.3-0.9-6.82%004/08 
 SA D'Ieteren ADR20.8221.1820.82-0.48-2.25%0.20K1:11:00 
 UCB SA40.1440.1440.140.000.00%021/04 
 Galapagos95.7595.7595.750.000.00%007/04 
 Proximus ADR6.386.386.38+0.00+0.00%024/04 
 Thrombogenics5.75005.75005.7500+0.0000+0.00%019/04 
 Ablynx NV55.040055.040055.0400+0.0000+0.00%019/04 

Brazil

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 VALE13.68013.87013.520-0.270-1.94%26.18M2:59:59 
 Ambev SA6.61006.63006.5401-0.0800-1.20%17.83M2:59:59 
 Petroleo Brasileiro Petrobras ADR13.5013.6413.29-0.46-3.30%17.24M2:59:59 
 Banco Bradesco9.909.969.65+0.06+0.61%8.58M2:59:59 
 Itau Unibanco14.5014.5314.31-0.13-0.89%6.23M2:59:59 
 Gerdau ADR4.754.814.62-0.05-1.04%8.58M2:59:59 
 Petroleo Brasileiro ADR Reptg 2 Pref12.53012.66012.390-0.460-3.54%6.58M2:59:59 
 BRF7.427.457.16-0.04-0.54%2.35M2:59:59 
 CEMIG PN ADR2.3202.3302.300-0.060-2.52%1.59M2:59:59 
 National Steel2.5902.6102.530-0.040-1.52%1.45M2:59:59 
 Sabesp ADR10.0010.019.80+0.01+0.10%1.22M2:59:59 
 Fibria Celulose19.2019.2118.87+0.07+0.37%1.96M2:59:59 
 Cosan Ltd10.0510.119.810.000.00%834.03K2:59:59 
 Banco Santander Brasil ADR10.8911.0610.77-0.42-3.71%1.08M2:59:59 
 TIM Participacoes22.34022.48022.150-0.200-0.89%1.35M2:59:59 
 Telefonica Brasil ADR14.1414.3513.95-0.08-0.56%1.21M2:59:59 
 Ultrapar Participacoes17.5817.6717.15+0.02+0.11%636.86K2:59:59 
 Embraer ADR26.4126.7326.06-0.57-2.10%1.04M2:59:59 
 Gol Linhas Aereas ADR10.9711.3610.91-0.83-7.03%575.49K2:59:59 
 Hypera9.519.519.30+0.28+2.98%16.51K2:59:00 

Chile

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Sociedad Quimica y Minera54.5356.0054.14-1.52-2.71%1.44M2:59:59 
 Enel Americas ADR11.4811.5511.41-0.10-0.86%727.39K2:59:59 
 Latam Airlines ADR15.2315.3615.19-0.20-1.30%542.17K2:59:59 
 Enersis Chile6.33006.39006.2700-0.0500-0.78%422.12K2:59:59 
 Enel Generacion Chile ADR23.2223.3923.05+0.02+0.09%299.66K2:59:59 
 Compania Cervecerias Unidas27.8028.2527.74-0.20-0.71%181.19K2:59:59 
 GeoPark Ltd14.50014.67014.080-0.050-0.34%160.49K2:59:59 
 Bancontander Chile33.1033.6532.93-0.53-1.58%369.47K2:59:59 
 Andina B30.4030.8530.27-0.53-1.71%9.22K2:28:00 
 Itau CorpBanca ADR15.1915.6315.12+0.09+0.60%10.64K2:59:59 
 Banco De Chile101.04101.4799.87-0.09-0.09%15.93K2:59:59 
 Vina Concha Y Toro46.2546.2545.10-0.25-0.54%2.38K2:59:59 
 Embotelladora Andina26.6826.6826.68-0.67-2.45%0.14K0:02:00 
 Cerro Grande Mining Corp0.0010.0010.0010.0000.00%018/12 

China

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Jd.Com Inc Adr35.8836.2434.88+0.01+0.03%10.86M02:59:59 
 Alibaba170.22171.30166.64-2.87-1.66%17.04M02:59:59 
 Vipshop15.26015.31014.760-0.040-0.26%10.64M2:59:59 
 TAL Education35.43037.28035.030-1.480-4.01%5.35M2:59:59 
 New Oriental Education&Tech88.4790.9987.25-1.80-1.99%2.06M2:59:59 
 Ctripcom41.2941.7540.79-0.41-0.98%5.84M2:59:59 
 Momo Inc34.3035.0033.40-0.76-2.17%2.89M2:59:59 
 Tencent ADR49.10050.00048.510-0.670-1.35%4.42M3:00:00 
 Baozun Inc43.5445.2441.75-1.34-2.99%1.99M2:59:59 
 Baidu231.41231.46222.500.000.00%2.23M2:59:59 
 Weibo Corp108.88113.73108.08-5.25-4.60%2.37M2:59:59 
 Yum China Holdings39.4640.1039.41-0.42-1.05%1.85M2:59:59 
 Gridsum5.295.605.16-0.21-3.82%389.84K2:59:59 
 Tantech Holdings Ltd3.043.092.97-0.03-0.98%660.47K2:59:59 
 ZTO Express Cayman16.0116.3615.99-0.37-2.26%1.58M2:59:59 
 58Com Inc Adr80.5281.7878.73-0.60-0.74%736.92K2:59:59 
 YY91.89092.60088.500-0.660-0.71%1.35M2:59:59 
 NetEase249.07256.55248.45-5.03-1.98%1.18M2:59:59 
 Bitauto19.1419.3818.47-0.28-1.42%1.09M2:59:59 
 Fang Holdings4.504.554.42-0.03-0.55%3.19M2:59:59 

Colombia

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Ecopetrol21.7621.9620.87-0.22-1.00%1.92M2:59:59 
 BanColombia47.0047.8646.63-0.99-2.06%355.77K2:59:59 
 Goff Corp0.001190.001200.00095+0.00049+70.00%0.30K25/04 
 Grupo Aval8.758.828.73-0.15-1.69%45.26K2:59:59 
 Tecnoglass8.1908.5907.560+0.530+6.92%37.40K2:59:59 
 Inversiones Suramericana ADR28.0028.0028.000.000.00%024/01 
 Nutresa ADR7.968.107.150.000.00%020/01 
 Cementos Argos ADR15.9615.9615.96+0.00+0.00%012/04 
 Bakken Energy Corp0.0010.0010.0000.0000.00%020/04 
 Prospect Ventures0.000100.000100.000100.000000.00%030/01 
 Interconnection Electric128.14128.14128.14+0.00+0.00%024/04 

Cyprus

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 QIWI16.9616.9816.48+0.19+1.13%110.59K2:59:59 
 Prosafe1.40001.40001.40000.00000.00%005/02 
 Prosafe ADR1.5471.5501.5200.0000.00%015/02 

Denmark

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Novo Nordisk ADR46.8847.0246.52-0.20-0.42%2.30M2:59:59 
 LiqTech International Inc0.40600.41000.3800+0.0040+0.99%226.01K2:58:00 
 Coloplast A8.488.498.41-0.06-0.64%624.75K2:48:00 
 Novozymes AS48.6248.7648.14-2.08-4.09%326.25K2:59:00 
 Carlsberg AS22.4922.5722.43+0.04+0.20%62.44K2:58:00 
 Forward Pharma A S2.012.041.93+0.03+1.52%21.23K2:59:59 
 AP Moeller-Maersk AS7.717.747.66-0.01-0.13%73.03K2:59:00 
 Vestas Wind Systems AS22.2022.2522.05+0.12+0.55%32.98K2:49:00 
 Ascendis Pharma AS64.1864.1862.05+2.25+3.63%49.10K2:59:59 
 Danske Bank A/S ADR17.8918.0017.89-0.63-3.40%26.30K2:51:00 
 Canamed4pets0.000200.000400.00020-0.00020-50.00%1.00M1:35:00 
 DSV40.3040.4340.02-0.47-1.15%27.05K2:59:00 
 CHR Hansen Holding AS45.4845.4845.03-1.06-2.28%30.51K2:58:00 
 Zealand Pharma ADR14.9815.1014.88-0.02-0.13%21.88K2:59:59 
 Genmab AS100.13100.3599.79-0.67-0.66%4.85K2:49:00 
 H Lundbeck AS56.78056.78056.780+0.090+0.16%0.71K0:13:00 
 DanDrit Biotech4.8504.8504.4500.0000.00%8.58K2:43:00 
 Topdanmark AS4.8214.9504.821+0.051+1.07%1.46K2:52:00 
 Torm A7.7017.8407.700-0.499-6.09%11.10K1:49:00 
 Novozymes B48.280048.405048.2800-1.9075-3.80%0.79K1:26:00 

Emiriah Arab Bersatu

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Argentum 470.00460.00500.00460.00000.00%190.00K2:52:00 
 Amira Nature Fds3.703.853.68-0.14-3.65%226.27K2:59:59 

Filipina

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Alliance Global Group Inc12.2112.2112.21-0.09-0.73%92.85K1:03:00 
 PLDT ADR27.0727.1226.76+0.11+0.41%51.17K2:59:59 
 BDO Unibank ADR25.5226.0025.15+0.37+1.47%0.58K2:32:00 
 D&L Industries ADR4.724.924.72-0.01-0.21%2.50K2:30:00 
 Ayala ADR17.617.617.60.00.00%024/04 
 Robinsons Retail Holdings Inc17.2417.2416.89+0.00+0.00%020/04 
 First Gen ADR6.196.196.190.000.00%013/04 
 Globe Telecom ADR28.7228.7228.72-1.92-6.27%0.25K25/04 
 Jollibee Foods ADR21.23021.23021.2300.0000.00%010/04 
 JG Summit ADR262626313.04%015/10 
 Manila Electric ADR11.9411.9411.94-0.83-6.50%0.20K25/04 
 Megaworld ADR16.416.416.4-0.2-1.14%0.22K0:54:00 
 DMCI ADR2.412.412.41-2.11-46.68%018/04 
 Cebu Air ADR9.409.409.40+0.00+0.00%023/03 
 Bank the Philippine Islands ADR37.8937.8937.891.764.87%001/03 
 Universal Robina ADR28.7528.7528.75+0.00+0.00%030/03 
 Atlas Consolidated ADR00000.00%030/11 
 Aboitiz Power ADR15.7515.7515.75-1.59-9.17%015/03 
 Aboitiz Equity ADR14.9414.9414.940.725.06%002/02 
 Benguet B0.01500.01500.01500.00000.00%012/04 

Finland

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Nokia ADR5.9206.0205.900-0.010-0.17%26.30M2:59:59 
 Stora Enso Oyj PK20.0420.1219.97-0.41-2.00%21.87K2:49:00 
 Sampo OYJ27.0227.1026.78+0.12+0.46%66.70K2:55:00 
 Kone Oyj ADR24.8024.8924.53+0.81+3.38%15.16K2:59:00 
 UPM-Kymmene Corp36.8636.8636.45-0.54-1.43%3.87K2:56:00 
 Metso Corporation8.718.828.71+0.51+6.22%0.44K25/04 
 KONE Oyj49.080049.900049.0800+1.1800+2.46%2.15K2:53:00 
 Neste33.0033.0033.000.000.00%025/04 
 Fortum ADR4.4424.4434.440-0.007-0.17%0.33K25/04 
 Nokian Tyres ADR20.3020.3020.300.000.00%023/04 
 Wartsila ADR4.644.644.640.000.00%023/04 
 Tieto ADR00000.00%030/11 
 Outokumpu ADR3.703.703.70+0.20+5.71%0.50K25/04 
 Outotec ADR4.914.914.91+0.17+3.59%029/03 
 Orion ADR15.1015.1015.10+0.00+0.00%011/04 
 Konecranes ADR8.3748.3748.374-0.666-7.37%019/03 
 Kesko ADR28.35028.35028.3500.0000.00%003/04 
 Amer Sports ADR16.55016.55016.140+0.000+0.00%013/04 
 Uponor16.9516.9516.950.000.00%013/04 
 Yit ADR6.046.046.043.08104.05%020/12 

Greece

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Diana Shipping3.5903.6003.500+0.040+1.13%1.03M2:59:59 
 DryShips3.543.703.50-0.15-4.07%716.13K2:59:59 
 Top Ships1.54001.55001.5101+0.0300+1.99%374.82K2:59:59 
 Star Bulk Carriers12.230012.460012.2000-0.0600-0.49%199.39K2:59:59 
 Capital Product Partners3.2403.2503.220+0.020+0.62%179.97K2:59:59 
 Eurobank Ergasias0.5640.5640.552-0.011-2.00%125.82K2:16:00 
 Tsakos Energy Navigation3.6103.6603.590-0.020-0.55%101.65K2:59:59 
 Aegean Marine Petroleum2.602.652.56-0.05-1.89%117.60K2:59:59 
 FreeSeas0.02650.04450.0265-0.0175-39.77%120.88K2:58:00 
 Seanergy Maritime0.8600.9080.830-0.000-0.01%39.46K2:58:00 
 Diana Containerships1.47001.53901.4600-0.0300-2.00%72.27K2:59:59 
 Paragon0.02440.02440.0166+0.0039+18.97%28.17K2:38:00 
 Globus Maritime0.79600.81950.7960-0.0160-1.97%49.70K2:55:00 
 Danaos1.1501.1501.100+0.050+4.55%23.21K2:59:59 
 StealthGas4.1404.1804.020+0.010+0.24%20.63K2:59:00 
 Euroseas2.3102.3802.2510.0000.00%25.06K2:59:59 
 Pyxis Tankers Inc1.08001.10361.0620-0.0100-0.92%8.37K2:57:00 
 Tsakos Energy Pref E25.04025.05025.038-0.010-0.04%11.81K2:58:00 
 Alpha Bank0.6200.6210.615+0.020+3.33%16.85K1:28:00 
 Tsakos Energy Navigation Pc Pref25.1025.1925.05-0.09-0.36%2.86K2:59:00 

Hong Kong

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Melco Resorts & Entertainment31.0031.6330.84-0.63-1.99%3.09M2:59:59 
 Seaspan7.727.827.61+0.09+1.18%937.97K2:59:59 
 CLP Holdings10.4010.4910.30+0.03+0.24%130.68K2:59:00 
 China Mobile ADR46.5046.5546.24-0.57-1.21%593.66K2:59:59 
 First Pacific Company2.6202.6302.600-0.050-1.87%97.19K2:59:00 
 Xinyi Glass Holdings30.8230.8230.82-0.26-0.82%0.26K1:11:00 
 China Unicom Hong Kong ADR13.5213.5313.46-0.15-1.10%235.05K2:59:59 
 Geely Automobile2.69002.78002.6000-0.0800-2.89%151.04K2:50:00 
 CK Hutchison ADR11.7611.8011.62-0.03-0.21%253.71K2:59:00 
 AIA ADR35.1335.2934.91+0.23+0.67%158.68K2:58:00 
 China Cord Blood9.2209.4209.120+0.030+0.33%234.69K2:59:59 
 Hutchison China MediTech33.3833.6032.85-0.12-0.36%31.52K2:59:59 
 Hong Kong & China Gas Co2.1202.1202.090+0.015+0.71%30.43K2:48:00 
 Swire Pacific9.779.779.61-0.06-0.56%63.54K2:59:00 
 Wharf Holdings6.3806.3806.340-0.060-0.93%8.34K2:59:00 
 Sun Hung Kai Properties15.4915.6415.41-0.09-0.55%34.11K2:59:00 
 Value Partners0.9550.9550.934+0.000+0.00%024/04 
 Seaspan Pref H24.07024.15024.040-0.090-0.37%33.97K2:56:00 
 Hang Lung Properties11.7511.8011.72-0.07-0.63%4.42K2:59:00 
 Sky Solar Holdings Adr Rep 81.3111.3301.310-0.029-2.16%3.46K0:36:00 

Hungary

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Magyar Telekom Plc8.648.698.64-0.29-3.25%0.95K1:11:00 
 MOL ADR6.66.66.60.00.00%019/04 

India

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Infosys ADR17.2117.3817.01+0.12+0.70%7.00M2:59:59 
 ICICI Bank ADR8.318.378.22-0.17-2.00%4.05M2:59:59 
 Tata Motors ADR24.3624.5024.08-0.28-1.14%1.38M2:59:59 
 HDFC Bank ADR94.0395.3693.47-1.77-1.85%676.69K2:59:59 
 Wipro ADR4.885.074.86-0.27-5.24%2.10M2:59:59 
 Vedanta Ltd17.3217.4817.22-0.51-2.83%431.74K2:59:59 
 Sify1.9902.0501.950-0.010-0.50%107.29K2:59:00 
 MakeMyTrip34.1035.4033.80-0.65-1.87%225.46K2:59:59 
 Eros10.95011.30010.850-0.350-3.10%430.71K2:59:59 
 Yatra Online7.888.157.71-0.15-1.87%157.61K2:59:59 
 Dr Reddys Labs31.7532.2031.53-0.63-1.95%167.50K2:59:59 
 WNS Holdings46.94047.39046.670-0.490-1.03%273.93K2:59:59 
 Rediff.com India0.12000.12000.12000.00000.00%2.00K0:55:00 
 Coal India ADR00000.00%030/11 
 Bharat Petroleum ADR00000.00%030/11 
 Bharti Airtel ADR00000.00%030/11 
 Axis Bank ADR555125.00%018/07 
 Asian Paints ADR00000.00%030/11 
 Azure Power Global14.3414.3914.05-0.06-0.42%2.07K2:57:00 
 UltraTech Cement ADR00000.00%030/11 

Indonesia

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 PT Telekomunikasi Indonesia B27.24027.39027.040-0.370-1.34%304.42K2:59:59 
 PT Bank Mandiri Persero TBK10.1310.3710.11-0.88-7.95%815.12K2:58:00 
 Astra Int10.3710.3910.18-0.20-1.89%30.69K2:59:00 
 Bank Rakyat11.7111.9811.70-0.84-6.69%11.71K2:48:00 
 Semen Persero14.0114.0113.85-0.36-2.51%6.93K2:49:00 
 Bank Central Asia ADR39.970039.970038.7100-2.2500-5.33%0.65K1:39:00 
 PT XL Axiata Tbk ADR3.453.503.45-0.12-3.43%7.12K2:46:00 
 PT United Tractors54.6054.6054.60+0.00+0.00%024/04 
 Mitra Adiperkasa ADR28.9328.9328.93+0.00+0.00%024/04 
 Aneka Tambang ADR5.225.225.220.357.19%011/05 
 Medco Energi ADR9.329.329.32+0.00+0.00%029/03 
 Indo Tambangraya Megah ADR2.752.752.750.6631.58%003/04 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR7.617.617.610.000.00%013/04 
 Astra Agro Lestari TBK4.634.634.630.000.00%023/12 
 PT Media Nusantara Citra TBK10.0410.049.84-0.81-7.47%0.63K25/04 
 Telekomunikasi0.2800.2800.280+0.000+0.00%023/04 
 PT Indofood Sukses Makmur TBK25.140025.140025.14000.00000.00%018/04 
 Unilever Indonesia ADR73.3073.3073.300.000.00%020/03 
 Bank Mandiri Persero0.63000.63000.6200+0.0000+0.00%026/03 

Ireland

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Weatherford2.923.032.74+0.16+5.80%41.05M2:59:59 
 Kawalan Johnson33.7933.7932.89+0.52+1.56%4.93M2:59:59 
 Medtronic79.4679.5078.52+0.09+0.11%2.90M2:59:59 
 Prothena10.9911.0810.43-0.10-0.86%2.59M2:59:59 
 Ingersoll-Rand85.1685.4082.14+4.77+5.93%4.21M2:59:59 
 Amarin2.6802.8402.663-0.110-3.94%6.26M2:59:59 
 Seagate Technology58.3058.9657.19+0.03+0.05%2.06M2:59:59 
 Endo Int5.675.695.50+0.03+0.53%2.73M2:59:59 
 Eaton76.7376.9374.81+0.80+1.05%2.60M2:59:59 
 Shire ADR158.37164.80157.69-5.56-3.39%4.02M2:59:59 
 Allergan157.12157.22154.90+0.22+0.14%1.69M2:59:59 
 Accenture150.09151.50148.43-0.98-0.65%1.89M2:59:59 
 Horizon Pharma13.6913.8513.51-0.08-0.58%918.56K2:59:59 
 CRH ADR35.5335.6135.25+0.97+2.81%945.20K2:59:59 
 AerCap Holdings NV52.2652.3951.84-0.13-0.25%593.70K2:59:59 
 Allegion PLC83.0383.1481.28+0.88+1.07%1.26M2:59:59 
 Perrigo77.8280.5377.56-2.67-3.32%1.54M2:59:59 
 Alkermes Plc44.0744.5643.19-0.30-0.68%869.03K2:59:59 
 Adient63.7263.9162.56+0.60+0.95%347.09K2:59:59 
 Jazz Pharma154.67154.89152.19+0.16+0.10%290.49K2:59:59 

Israel

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Teva ADR17.2717.5716.97-0.29-1.65%8.07M2:59:59 
 Check Cap Ltd12.87019.77812.300-2.000-13.45%2.53M2:59:59 
 Check Point Software Tech96.3397.2593.76-6.58-6.39%6.09M2:59:59 
 Tower25.26025.95025.170-0.070-0.28%789.47K2:59:59 
 Mellanox75.8076.5073.30+1.55+2.09%655.24K2:59:59 
 Orbotech Ltd56.7157.4456.46-0.23-0.40%727.24K2:59:59 
 SolarEdge Technologies Inc52.3553.1050.90-0.35-0.66%536.40K2:59:59 
 Mazor52.9854.6052.68-1.56-2.86%385.07K2:59:59 
 Wix.Com Ltd81.7582.7579.80+0.15+0.18%426.00K2:59:59 
 Cyberark Software53.2853.3152.34-0.06-0.11%290.79K2:59:59 
 SodaStream94.4295.7494.06-0.86-0.90%137.53K2:59:59 
 ICL Israel Chemicals4.4904.5004.450+0.060+1.35%63.24K2:59:59 
 Ability2.892.962.53+0.26+9.87%53.39K2:59:00 
 Compugen3.854.133.85-0.30-7.23%193.38K2:59:59 
 Nova26.6526.8425.88+0.58+2.22%181.17K2:59:59 
 Nice ADR93.9794.7693.05-1.31-1.37%179.37K2:59:59 
 InspireMD1.12001.21001.1100-0.0400-3.45%245.61K2:59:59 
 Caesarstone18.30018.60018.250-0.250-1.35%88.71K2:59:59 
 BioLineRx0.8200.8400.810-0.004-0.49%192.05K2:59:59 
 Intec Pharma5.2505.3005.000+0.150+2.94%214.47K2:59:59 

Itali

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Ferrari NV122.82123.32121.78+0.07+0.06%258.91K2:59:59 
 ENI ADR38.8038.8638.34-0.11-0.28%123.74K2:59:59 
 Intesa Sanpaolo SpA PK23.19023.19022.935-0.190-0.81%149.13K2:56:00 
 Great Wall Bldrs0.00170.00170.0012-0.0001-3.33%32.00K2:51:00 
 ENEL Societa per Azioni6.2906.3106.220+0.020+0.32%150.08K2:59:00 
 Telecom Italia ADR10.14010.20010.050-0.240-2.31%105.99K2:59:59 
 Luxottica ADR62.4262.4561.99-0.58-0.92%12.40K2:38:00 
 Terna Rete Elettrica Nazionale17.9117.9217.75+0.09+0.51%8.77K2:58:00 
 Telecom Italia A8.8408.9108.770-0.110-1.23%26.82K2:59:59 
 Atlantia SPA16.4416.4416.30-0.09-0.54%12.86K2:45:00 
 Prada Spa PK10.4210.4210.23+0.17+1.66%4.56K1:25:00 
 Mediobanca ADR12.4712.4712.36-0.26-2.04%21.23K2:39:00 
 Assicurazioni Generali ADR10.1110.1010.10-0.43-4.13%0.22K1:09:00 
 Prysmian SPA14.7014.7014.52-0.17-1.14%2.03K2:59:00 
 Leonardo ADR5.785.885.78-0.14-2.45%3.22K2:59:00 
 Salini Impregilo ADR5.4625.4625.462-0.104-1.87%0.30K25/04 
 Banca Mediolanum SPA ADR16.630016.735016.63000.00000.00%025/04 
 Yoox Net-A-Porter ADR46.246.346.0-0.1-0.30%1.77K1:05:00 
 Saipem ADR8.05008.05007.82000.00000.00%025/04 
 Davide Campari-Milano SpA7.5007.5007.4280.0000.00%025/04 

Jepun

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Mitsubishi UFJ Financial ADR6.8206.8706.790+0.010+0.15%1.14M2:59:59 
 Sony ADR49.5849.7049.22+0.19+0.38%795.03K2:59:59 
 Sumitomo Mitsui Financial ADR8.618.648.57+0.02+0.23%651.22K2:59:59 
 Japan Tobacco ADR13.1413.3813.03+0.10+0.81%733.69K2:59:00 
 Nintendo ADR52.8553.2452.40+0.83+1.60%451.44K2:59:00 
 Honda Motor ADR34.6034.6234.41+0.44+1.29%562.40K2:59:59 
 MS&AD Insurance Group Holdings PK16.7316.7516.45+0.08+0.48%9.87K2:49:00 
 Canon ADR34.4835.0234.42-1.01-2.85%376.60K2:59:59 
 Line ADR35.610036.240035.4000-1.7100-4.58%348.93K2:59:59 
 Mizuho Financial ADR3.6603.6803.640+0.010+0.27%129.27K2:59:59 
 NTT Docomo ADR25.3425.3725.08+0.21+0.84%589.74K2:59:00 
 Nomura ADR5.8505.8805.820-0.020-0.34%90.23K2:59:59 
 Komatsu34.4534.7534.35-0.73-2.06%134.68K2:59:00 
 Fanuc Corporation23.9324.0123.84-0.19-0.81%181.50K2:59:00 
 Toyota Motor ADR131.10131.27130.54+1.63+1.26%181.53K2:59:59 
 SoftBank Group37.3737.8337.32+0.03+0.08%416.44K2:59:00 
 Takeda Pharma ADR20.7321.0020.55-1.38-6.26%191.38K2:59:00 
 Kao ADR71.0671.7170.61+1.09+1.55%16.51K2:59:00 
 Seiko Epson ADR9.329.359.27-0.04-0.48%31.98K2:59:00 
 Rakuten ADR7.097.107.05+0.07+1.00%52.40K2:59:00 

Jerman

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 AG Bank Deutsche14.6014.6714.44-0.18-1.22%3.65M2:59:59 
 SAP ADR108.89109.00107.61+0.39+0.36%1.01M2:59:59 
 Trivago4.715.924.71-1.67-26.18%5.84M2:59:59 
 BASF ADR25.7025.8425.50-0.49-1.85%393.43K2:55:00 
 Affimed NV2.0252.0501.950+0.025+1.25%231.91K2:59:00 
 Volkswagen DRC40.1340.3639.88-0.56-1.38%381.56K2:59:00 
 Fresenius Medical Care ADR49.5249.5749.03-0.86-1.71%194.32K2:59:59 
 SAP107.540107.540107.540-2.307-2.10%0.19K25/04 
 Infineon ADR25.7025.9225.43-0.04-0.17%79.89K2:59:00 
 Bayer AG PK29.7829.7829.43+0.01+0.03%136.12K2:59:00 
 Siemens ADR63.7063.9263.29-0.76-1.18%107.46K2:57:00 
 Allianz ADR23.5723.6223.35-0.07-0.32%140.68K2:59:00 
 Deutsche Telekom ADR17.2017.2417.08-0.01-0.06%102.94K2:59:00 
 MorphoSys ADR25.3425.8824.97+0.19+0.76%100.88K2:59:59 
 Daimler ADR19.7219.8019.52+0.07+0.36%75.54K2:59:00 
 EON SE10.7410.7810.68-0.09-0.79%40.08K2:59:00 
 Henkel Ag A124.91125.00124.79+0.49+0.39%1.91K2:51:00 
 Daimler79.070079.300078.2636+0.2700+0.34%55.64K2:57:00 
 Deutsche Boerse ADR13.5113.6513.35-0.05-0.37%105.37K3:00:00 
 ProSiebenSat1 Media AG8.949.008.93-0.01-0.06%23.86K2:58:00 

Kanada

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Zentric, Inc.0.000300.000400.00020+0.00010+50.00%218.15M2:37:00 
 On4 Communications0.00340.00390.0032-0.0005-12.82%24.25M2:59:00 
 Sycamore Entmt Grp0.000400.000400.000300.000000.00%8.63M2:23:00 
 Mitel Networks11.1311.1611.10+0.01+0.09%8.01M2:59:59 
 Barrick Gold13.4913.5313.16+0.11+0.82%11.67M02:59:59 
 Latteno Food Corp.0.000200.000200.000010.000000.00%11.36M2:35:00 
 Enbridge29.2729.6829.00-0.12-0.41%5.64M2:59:59 
 Encana12.7012.7512.44+0.08+0.63%6.69M2:59:59 
 Valeant Pharmaceuticals17.5417.6916.98+0.07+0.40%4.85M2:59:59 
 Teck Resources B24.7925.3324.33-0.78-3.05%4.86M2:59:59 
 Kinross Gold3.9003.9203.850-0.010-0.26%6.63M2:59:59 
 Global Blockchain0.43000.49580.3983-0.0540-11.16%2.96M2:59:00 
 Yamana Gold2.8902.9602.850-0.050-1.70%6.55M2:59:59 
 Eldorado Gold0.9550.9600.930+0.015+1.55%10.04M2:59:59 
 Goldcorp13.9514.2313.93-0.41-2.86%6.12M02:59:59 
 BlackBerry10.3710.4310.20-0.03-0.29%3.42M2:59:59 
 Baytex Energy Corp4.2904.3103.940+0.280+6.98%4.67M2:59:59 
 Gran Tierra3.2303.2503.1500.0000.00%2.82M2:59:59 
 Cenovus Energy Inc9.9610.148.92+0.47+4.89%10.66M2:59:59 
 IAMGold5.3805.4755.350-0.070-1.28%2.81M2:59:59 

Korea Selatan

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 LG Display11.2811.3711.19+0.08+0.71%758.29K2:59:59 
 Korea Electric Power16.6216.7116.53-0.38-2.26%232.09K2:59:59 
 KT13.2713.4113.15-0.11-0.82%281.65K2:59:59 
 SK Telecom ADR23.0423.1722.99+0.02+0.09%269.57K2:59:59 
 POSCO83.0183.7382.450.000.00%118.53K2:59:59 
 KB Financial55.5655.9055.37-0.89-1.58%78.15K2:59:59 
 Shinhan42.8243.0042.67-0.69-1.59%50.69K2:59:59 
 Hanwha Q Cells Co7.2407.4107.170-0.010-0.14%20.15K2:50:00 
 Woori Bank44.18044.30043.949-0.440-0.99%8.04K2:59:59 
 Gravity Co76.00078.00074.540-0.230-0.30%5.02K2:59:00 
 Samsung Electronics Co2,210.002,210.002,210.000.000.00%019/01 
 Hyundai Motor120.00120.00120.000.000.00%009/08 
 Hyundai Motor ADR00000.00%030/11 
 Hyundai Motor Pref ADR00000.00%030/11 
 KTG ADR00000.00%030/11 
 S-Oil ADR50.0050.0050.00-4.02-7.44%012/04 
 Samsung Electronics Co Ltd DRC Pref00000.00%030/11 
 Webzen ADR8.358.358.350.000.00%005/04 

Luxembourg

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Intelsat Sa10.23010.9309.900+0.210+2.10%7.73M2:59:59 
 ArcelorMittal ADR33.73034.09033.540-0.920-2.66%3.24M2:59:59 
 Tenaris ADR37.20037.43036.710-0.520-1.38%1.55M2:59:59 
 Spotify Tech153.33154.60150.06-1.74-1.12%1.88M2:59:59 
 MagnaChip9.009.108.850.000.00%431.31K2:59:59 
 Orion Engineered Carbons28.5528.6028.00+0.25+0.88%313.33K2:59:59 
 Ternium37.7938.8937.64-0.13-0.34%329.61K2:59:59 
 Adecoagro SA7.757.827.68-0.04-0.51%475.47K2:59:59 
 Ardagh Group18.5218.5818.28-0.06-0.32%44.33K2:59:59 
 Globant SA44.1744.3143.29+0.23+0.52%247.24K2:59:59 
 Altisource Portfolio Solutions25.1525.5524.67-0.47-1.83%144.84K2:59:59 
 ArcelorMittal34.00034.00034.000-0.550-1.59%200.77K0:05:00 
 Atento SA7.807.857.70+0.05+0.65%24.16K2:59:59 
 Corporacion America Airports12.4112.8112.25-0.25-1.97%116.81K2:59:59 
 Pacific Drilling0.540.540.540.000.00%3.08K2:58:00 
 Millicom Int Cellular66.750069.000066.75000.00000.00%1.13K0:03:00 
 BM European Value ADR22.6622.7722.36+0.36+1.61%3.16K2:40:00 
 SES14.414.414.40.00.00%025/04 
 Aperam PK52.6652.6652.660.000.00%020/04 
 MIC SA DRC65.165.165.1+0.0+0.00%014/04 

Malaysia

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Top Glove ADR9.759.759.75+0.00+0.00%025/04 
 Tenaga Nasional Berhad16.03016.03016.030-0.190-1.17%20.04K0:54:00 
 Genting Berhad11.4711.4711.46-0.73-5.98%1.75K2:37:00 
 Selangor Properties ADR00000.00%030/11 
 Genting Malaysia ADR32.3232.3232.3231.321000.00%028/03 
 Boustead ADR11100.00%016/12 
 Vitaxel0.45000.60000.45000.00000.00%007/04 
 Prime Global Capital0.10000.10000.1000+0.0000+0.00%007/04 
 Malayan Banking Berhad5.3885.3885.388+0.038+0.71%0.12K25/04 
 IGS Capital2.65002.65002.65000.00000.00%0.20K25/04 
 Median Group0.00500.00500.00220.00000.00%021/04 
 Sime Darby0.66000.66000.66000.00000.00%006/04 

Mexico

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Cemex ADR6.626.676.48+0.01+0.15%6.12M2:59:59 
 America Movil ADR18.6418.7018.24-0.01-0.05%2.71M2:59:59 
 Vuela5.835.985.66-0.14-2.42%1.15M2:59:59 
 Grupo Televisa ADR17.3917.4617.25-0.06-0.34%1.56M2:59:59 
 Santander Mexico B ADR7.317.367.18-0.13-1.75%2.06M2:59:59 
 Fomento Economico Mexicano91.6292.6790.27-0.26-0.28%265.33K2:59:59 
 Coca Cola Femsa ADR64.2264.7263.60-0.59-0.91%56.79K2:59:59 
 Grupo Simec ADR9.8910.909.80-0.27-2.66%15.93K2:59:00 
 Grupo Aeroportuario Sureste177.07177.18173.09+0.82+0.47%61.93K2:59:59 
 GAP ADR103.92104.89102.70-0.96-0.92%68.13K2:59:59 
 Aeroportuario del Centro Norte43.0143.1542.30+0.39+0.92%140.24K2:59:59 
 Wal-Mart De Mexico27.2027.2026.00+0.44+1.64%37.36K2:58:00 
 Kimberly-Clark de Mexico8.998.998.77+0.05+0.56%35.12K2:49:00 
 America Movil ADR A18.4818.4818.44-0.04-0.20%10.61K2:51:00 
 Mexichem ADR6.56.56.5+0.0+0.00%024/04 
 Grupo TMM SAB0.9600.9600.9260.0000.01%1.00K25/04 
 Industrias Bachoco ADR59.8060.1859.21-0.58-0.96%2.30K2:59:00 
 Wal Mart Mexico2.55002.63002.5000-0.0500-1.92%1.58K1:12:00 
 Fresnillo18.14018.24018.140-0.060-0.33%0.80K1:21:00 
 Promotora Y203.50203.50203.500.000.00%025/04 

Netherlands

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Chicago Bridge14.6615.5014.40+0.85+6.16%17.07M2:59:59 
 NXP101.19102.70100.36-0.52-0.51%8.14M2:59:59 
 Yandex33.0134.1631.77-0.53-1.58%11.15M2:59:59 
 Royal Dutch Shell B ADR73.4573.6172.56+0.05+0.07%3.10M2:59:59 
 Royal Dutch Shell ADR71.1271.2870.30+0.04+0.06%2.92M2:59:59 
 Aegon ADR7.307.367.28-0.09-1.22%2.77M2:59:59 
 ING ADR16.9817.0716.87-0.09-0.50%2.93M2:59:59 
 VEON2.7002.7102.520+0.100+3.85%8.60M2:59:59 
 Unilever NV ADR Rep 155.70055.81555.530+0.040+0.07%1.06M2:59:59 
 Koninklijke Philips ADR42.2442.3541.90+0.03+0.06%999.08K2:59:59 
 ASML ADR191.66193.82190.32-2.39-1.23%821.64K2:59:59 
 Constellium Nv11.1011.2010.63+0.25+2.30%1.32M2:59:59 
 Qiagen32.3732.4831.93-0.11-0.34%461.97K2:59:59 
 International NV6.826.906.69+0.05+0.74%546.33K2:59:59 
 Core Laboratories120.51121.73117.51+2.31+1.95%376.71K2:59:59 
 Interxion Holding NV63.4963.7962.42-0.25-0.39%546.19K2:59:59 
 Uniqure NV29.8030.7728.60+1.02+3.54%222.76K2:59:59 
 Wright Medical Group19.6719.7219.11+0.44+2.29%737.07K2:59:59 
 argenx ADR86.3087.2885.38-0.40-0.46%60.56K2:59:59 
 Koninklijke ADR2.9802.9902.940+0.060+2.05%215.52K2:59:00 

New Zealand

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Astika Holdings0.03770.03800.0377-0.0023-5.75%52.50K25/04 
 Spark New Zealand ADR11.8211.9911.75-0.09-0.71%37.48K2:59:00 
 Spark New Zealand2.37002.38002.3700+0.0200+0.85%27.60K1:07:00 
 New Zealand Energy Corp0.01610.01610.0160-0.0099-38.08%24.91K25/04 
 Fletcher Building Ltd PK8.828.828.820.000.00%011/04 
 Summerset Group3.33.33.30.00.00%007/06 

Norway

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Statoil ADR24.9625.0224.68-0.39-1.54%2.32M2:59:59 
 DNB ASA ADR17.5917.7017.52-1.62-8.41%44.13K2:59:00 
 Orkla ASA ADR9.3659.3909.290-0.855-8.37%35.23K2:59:00 
 Telenor ASA ADR22.2122.2522.10+0.75+3.49%26.02K2:51:00 
 Norsk Hydro ASA ADR6.4756.4906.360+0.105+1.65%26.26K2:59:00 
 Norwegian Finans12.199912.199912.1999+0.0000+0.00%025/04 
 Gjensidige Forsikring ADR16.0316.1316.02-1.19-6.89%1.60K0:23:00 
 Yara International ASA20.3420.3520.34-0.04-0.17%0.55K1:29:00 
 Petroleum Geo-Services ADR3.7053.7403.665-0.055-1.46%1.34K1:26:00 
 Orkla10.250010.250010.25000.00000.00%024/04 
 DNO ADR20.020.020.00.00.00%024/04 
 DNO International1.96001.96001.9400-0.0200-1.01%10.00K25/04 
 Telenor22.14022.14022.140+0.400+1.84%0.14K2:58:00 
 Aker Solutions ADR10.9910.9910.99+0.00+0.00%009/04 
 Akastor ADR0.850.850.85-0.10-10.53%003/10 
 Statoil24.560024.735024.5600-1.2933-5.00%0.42K0:13:00 
 Tomra Systems ADR18.7018.6918.69-0.76-3.88%0.35K25/04 
 Nordic Semiconductor6.16006.34006.1600-0.5500-8.20%1.60K0:11:00 
 Marine Harvest21.750021.750021.7500+0.2500+1.16%0.36K25/04 
 Akastor ASA1.93001.93001.93000.00000.00%028/03 

Perancis

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Total ADR62.13062.39061.950-0.660-1.05%1.45M2:59:59 
 Sanofi ADR40.1140.3939.93+0.36+0.91%1.18M2:59:59 
 Talend47.8147.8946.96+0.26+0.55%325.77K2:59:59 
 Criteo Sa27.8528.3627.74-0.14-0.50%698.46K2:59:59 
 Carrefour SA PK4.054.094.05+0.03+0.62%431.06K2:59:00 
 Orange ADR18.0718.0917.87-0.02-0.11%534.37K2:59:59 
 Danone PK16.2016.2616.09+0.12+0.71%147.20K2:59:00 
 Louis Vuitton ADR68.38068.45067.900-1.620-2.31%154.84K2:58:00 
 Societe Generale ADR11.120011.150011.0500+0.0450+0.41%36.73K2:59:00 
 Cellectis28.5429.1528.28-0.40-1.38%197.60K2:59:59 
 Axa ADR28.5528.6328.45+0.03+0.09%81.69K2:59:00 
 DBV Technologies22.0722.4821.83-0.69-3.03%116.95K2:59:59 
 BNP Paribas ADR38.81038.91038.500-0.030-0.08%55.06K2:58:00 
 Credit Agricole SA PK8.2808.3008.220-0.015-0.18%26.26K2:53:00 
 L’Oreal ADR46.3946.4346.08+0.38+0.83%38.55K2:58:00 
 Kering SA55.8556.6255.77-0.14-0.24%24.42K2:51:00 
 Safran SA28.45028.45027.235+1.040+3.79%69.36K2:58:00 
 Engie ADR17.3017.4017.21+0.04+0.20%55.81K2:58:00 
 SCOR PK4.2604.3104.245-0.030-0.70%45.89K2:59:00 
 L'Air Liquide SA25.6225.6225.40-0.10-0.37%51.18K2:58:00 

Persekutuan Rusia

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Rosneft5.6505.6865.624-0.001-0.02%7.20M25/04 
 Gazprom4.5244.6314.506-0.128-2.75%11.60M25/04 
 Sberbank15.01215.62914.855-0.567-3.64%1.53M25/04 
 Mobil’nye Telesistemy ADR10.4910.4910.25+0.14+1.35%1.93M2:59:59 
 JSC MMC Norilsk Nickel ADR17.3617.5917.22-0.15-0.86%310.69K25/04 
 Amur Minerals5.5755.6264.837+0.819+17.22%1.50M25/04 
 JSC VTB Bank DRC1.8562.1421.854-0.088-4.53%1.56M25/04 
 Lukoil DRC64.3064.9564.14-0.83-1.27%79.24K25/04 
 Severstal DRC15.7615.8015.62+0.23+1.49%349.25K25/04 
 X5 Retail Group28.98030.64028.700-2.020-6.52%2.03M25/04 
 MegaFon DRC9.189.348.99-0.13-1.40%572.28K25/04 
 Sberbank15.02015.10014.880-0.270-1.77%125.43K2:59:00 
 Gazprom4.5604.5604.500-0.050-1.08%299.99K2:58:00 
 AFK Sistem DRC3.483.623.45-0.08-2.14%279.54K25/04 
 Surgutneftegaz ADR4.594.664.59-0.08-1.67%404.32K25/04 
 Magnitogorskiy Metallurgichesk DRC9.529.709.48-0.18-1.86%275.41K25/04 
 Tatneft ADR64.0064.0063.63-0.33-0.51%15.76K25/04 
 Novolipetsk DRC25.3825.4224.76-0.01-0.04%432.79K25/04 
 Lukoil DRC64.1564.4663.85-0.15-0.23%60.57K2:59:00 
 TMK PAO DRC5.0405.1105.0400.0000.00%16.16K25/04 

Peru

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Buenaventura Mining ADR16.1716.2616.11-0.13-0.80%692.10K2:59:59 
 Grana Y Mont3.513.593.39-0.03-0.85%208.58K2:59:59 
 Goldsands Dev Co0.00100.00140.0010-0.0003-24.53%109.60K25/04 
 Cementos Pacasmayo12.24912.26512.200-0.021-0.17%45.24K2:16:00 
 Dana Resources0.000400.000400.000400.000000.00%023/04 
 Fossal ADR0.1500.1500.150+0.050+50.00%0.11K25/04 

Poland

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Agora Holdings0.1890.2000.140-0.018-8.70%2.15K25/04 
 Asseco Poland ADR12.9612.9612.96+0.00+0.00%0.30K25/04 
 Powszechna Kasa ADR13.6113.6113.610.000.00%029/01 
 iAlbatros ADR0.00020.00020.0002-0.2998-99.93%023/05 
 Globe Trade Centre ADR4.194.194.190.4612.33%015/02 
 mBank ADR00000.00%030/11 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Eurocash SA PK7.307.307.300.000.00%004/04 
 Eurocash SA6.976.976.970.000.00%028/03 
 Tauron Polska Energia ADR00000.00%030/11 

Portugal

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Pharol SGPS ADR0.2650.2700.260+0.016+6.43%56.39K2:21:00 
 Galp Energa9.629.719.53-0.11-1.13%11.22K2:39:00 
 EDP Energias de Portugal ADR39.0039.1239.00-0.55-1.39%1.85K1:34:00 
 Jeronimo Martins SGPS SA ADR34.9734.9834.55+0.00+0.00%025/04 
 Banco BPI ADR33300.00%020/04 
 Banco Comercial Portugues ADR2.182.182.18-0.51-18.96%023/05 

Sepanyol

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Santander ADR6.5706.5906.480+0.030+0.46%4.84M2:59:59 
 Banco Bilbao ADR7.957.977.900.000.00%1.31M2:59:59 
 Telefonica ADR10.15010.17010.100+0.080+0.79%1.02M2:59:59 
 Grifols ADR20.1620.4220.11-0.14-0.69%562.26K2:59:59 
 Industria de Diseno Textil15.4715.5415.28+0.38+2.55%62.83K2:59:00 
 ACS Actividades Construccion ADR8.298.358.240.000.00%39.57K2:59:00 
 Caixabank ADR1.611.631.60-0.01-0.31%50.39K2:59:00 
 Red Electrica ADR10.00510.0409.940+0.065+0.65%37.75K2:59:00 
 Gas Natural SDG ADR4.995.014.97-0.01-0.30%20.70K2:59:00 
 Iberdrola SA30.8030.8730.65-0.16-0.52%18.26K2:48:00 
 Repsol SA19.1819.1919.02-0.20-1.03%34.83K2:59:00 
 Ferrovial21.6421.6621.54+0.16+0.74%21.45K2:48:00 
 Enagas SA14.28014.30014.210+0.145+1.03%4.48K2:59:00 
 Amadeus IT Holding SA PK72.1672.1771.42-1.43-1.94%17.83K2:58:00 
 Indra Sistemas SA6.806.806.66+0.05+0.74%9.51K1:05:00 
 EDP Renovaveis9.69919.69919.69910.00000.00%024/04 
 Grifols ADR14.1014.1014.10-0.15-1.05%0.19K25/04 
 Siemens Gamesa ADR3.293.293.16+0.04+1.32%4.08K0:23:00 
 Acerinox ADR7.17.17.1-0.0-0.56%1.25K2:49:00 
 Abertis Infraestructuras ADR11.2711.2711.27+0.00+0.00%025/04 

Singapura

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Flex16.5916.7916.54-0.17-1.01%3.79M2:59:59 
 Kulicke&Soffa23.4923.8823.12-0.27-1.14%661.64K2:59:59 
 Sea10.6210.9510.50-0.35-3.24%696.66K2:59:59 
 Wave Life Sciences Ltd45.0545.5044.15-0.50-1.10%181.95K2:59:59 
 Volitionrx Ltd2.0902.1302.060+0.040+1.95%33.83K2:59:59 
 Jadestone Energy0.3750.3750.375+0.060+18.93%1.00K0:09:00 
 China Yuchai21.2021.5220.65-0.10-0.47%47.55K2:59:59 
 United Overseas Bank ADR45.0645.1344.56+0.52+1.17%33.82K2:59:00 
 DBS Group Holdings ADR89.7889.9489.57-0.30-0.33%21.78K2:53:00 
 Singapore Telecommunications PK25.75025.76025.570-0.165-0.64%33.82K2:54:00 
 Overseas Chinese Banking ADR20.6120.8120.42-0.07-0.36%12.22K2:45:00 
 Keppel Corporation12.1912.1912.12-0.18-1.46%1.69K2:59:00 
 Keppel Corp6.2006.2006.200+0.000+0.00%025/04 
 Singapore Exchange ADR87.5988.3487.000.000.00%025/04 
 City Developments9.359.359.19+0.04+0.43%1.74K2:11:00 
 Kenon Holdings15.6815.6815.65+0.01+0.06%0.98K2:56:00 
 Asian Pay Television Trust0.36000.36000.36000.00000.00%024/04 
 Singapore Airlines16.13316.13316.103-0.127-0.78%0.90K25/04 
 CapitaLand5.6105.6105.6100.0000.00%025/04 
 Rebel3.7503.7503.750+0.000+0.00%024/04 

Sweden

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 LM Ericsson B ADR7.697.897.660.000.00%27.16M2:59:59 
 Autoliv145.95146.56144.87-2.81-1.89%719.78K2:59:59 
 Hennes & Mauritz AB3.353.373.26+0.14+4.36%230.22K2:59:00 
 Svenska Handelsbanken PK5.545.695.45-0.22-3.82%98.67K2:59:00 
 Nordea Bank AB ADR10.3110.3510.18-0.12-1.20%68.55K2:59:00 
 Neonode0.4390.4390.417-0.001-0.23%24.75K2:08:00 
 Assa Abloy AB10.4210.4910.37+0.10+0.97%50.56K2:59:00 
 Sandvik AB ADR17.8717.9217.78-0.46-2.51%10.77K2:55:00 
 Swedbank AB22.0622.1121.95+0.11+0.50%20.45K2:59:00 
 Atlas Copco AB39.4039.4338.75-2.16-5.20%39.17K2:58:00 
 Telia ADR9.9510.009.92+0.11+1.12%27.34K2:58:00 
 Oasmia Pharmaceutical AB1.7801.7901.678+0.101+6.02%8.13K1:20:00 
 Volvo ADR17.7117.7417.58-0.28-1.58%5.26K2:59:00 
 Nordea Bank10.080010.400010.0800-0.4700-4.46%1.34K25/04 
 Alfa-Laval ADR25.1625.1924.97-0.29-1.14%12.39K2:59:00 
 Skandinaviska Enskilda Banken ADR10.0210.029.88-0.13-1.28%5.78K2:51:00 
 AB SKF20.2320.3020.15-0.57-2.74%9.92K2:35:00 
 Heliospectra ADR0.85000.85000.80000.00000.00%1.96K2:30:00 
 AB Electrolux60.7960.9360.64+0.84+1.40%2.15K2:35:00 
 Investor B44.775045.154044.61000.00000.00%025/04 

Switzerland

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Transocean12.5512.5812.19+0.10+0.80%14.19M2:59:59 
 STMicroelectronics ADR21.9922.2921.70+0.68+3.19%6.77M2:59:59 
 Roche Holding ADR27.8327.9127.51-0.09-0.32%2.77M2:59:00 
 ABB ADR23.3323.4123.17-0.43-1.81%11.43M2:59:59 
 Credit Suisse ADR16.9717.1516.92+0.68+4.17%3.59M2:59:59 
 Chubb137.26139.01136.68+1.16+0.85%2.77M2:59:59 
 Kesambungan TE94.3896.5193.22-3.36-3.44%2.92M2:59:59 
 UBS Group16.7716.8316.67-0.11-0.65%2.59M2:59:59 
 Novartis ADR76.4276.5675.74-0.57-0.74%1.29M2:59:59 
 Crispr Therapeutics47.7848.5545.11+0.51+1.08%844.96K2:59:59 
 Garmin Ltd57.8357.9857.01+0.17+0.29%765.07K2:59:59 
 Nestle ADR76.4476.5076.01-0.12-0.16%301.79K2:59:00 
 Logitech36.9337.2636.76-0.38-1.02%344.80K2:59:59 
 Glencore ADR10.45510.53010.330-0.105-0.99%337.57K2:59:00 
 Luxoft Holding39.5039.9038.90-0.20-0.50%144.67K2:59:59 
 Compagnie Financiere Richemont9.4109.4309.334-0.050-0.53%406.69K2:59:00 
 Ferguson ADR7.797.817.74-0.05-0.64%149.76K2:59:00 
 Nestle76.550076.650076.0700+0.1500+0.20%4.74K2:49:00 
 ABB23.28023.28023.280+0.020+0.09%225.10K25/04 
 Julius Baer Group11.7411.7911.71-0.08-0.68%86.78K2:59:00 

Taiwan

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Taiwan Semiconductor38.1738.4938.02-0.58-1.50%12.32M2:59:59 
 SemiLEDS4.60005.16004.0848+0.3400+7.98%2.31M2:59:59 
 AU Optronics4.0504.0503.960+0.020+0.50%1.09M2:59:59 
 Himax6.7707.0506.500-0.270-3.84%2.71M2:59:59 
 United Microelectronics2.6102.6202.580+0.050+1.95%478.05K2:59:59 
 ChipMOS Tech13.6413.8513.59-0.28-2.01%130.58K2:59:59 
 Chunghwa Telecom37.3437.5037.25-0.37-0.98%198.08K2:59:59 
 Silicon Motion47.0047.4146.62+0.16+0.34%149.37K2:59:59 
 Asia Pacific Wire & Cable2.4002.4322.400-0.050-2.04%1.92K1:27:00 
 Giga Media Ltd2.5002.5402.460-0.030-1.19%18.22K2:59:00 
 Cathay Financial ADR141414216.67%026/03 
 China Steel ADR00000.00%030/11 
 Delta Electronics ADR00000.00%030/11 
 Fubon Financial ADR10101000.00%030/01 
 Hon Hai Precision ADR00000.00%030/11 

Thailand

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Fabrinet28.6330.2928.56-1.20-4.02%582.47K2:59:59 
 Thai Beverage ADR67.1067.1067.06+0.00+0.00%024/04 
 KASIKORNBANK Public Co24.7424.7424.58-0.56-2.21%169.51K2:58:00 
 Airports Thailand ADR22.922.922.9-0.1-0.39%0.41K1:40:00 
 Siam Commercial Bank ADR17.117.017.00.00.00%024/04 
 PTT Exploration & Production8.7508.7508.750+0.000+0.00%025/04 
 Jasmine International Public1.741.741.740.000.00%011/04 
 Bumrungrad Hospital DRC6.156.156.150.254.24%024/01 
 BTS ADR26.826.826.8+0.3+1.13%017/04 
 Banpu ADR00000.00%030/11 
 Berli Jucker ADR12.012.012.01.716.50%031/07 
 Bank Ayudhya ADR32.0332.0332.03-0.70-2.14%012/04 
 BEC World ADR5.385.385.380.8819.56%018/10 
 Bangkok Dusit Medical ADR25.525.525.5-0.1-0.39%016/01 
 Advanced Info Service DRC5.255.255.250.5511.70%015/08 
 Advanced Info Service Public6.4956.4956.495+0.035+0.54%1.61K1:58:00 
 Univanich Palm Oil ADR0.20.20.20.00.00%012/10 
 Intouch Hol7.277.277.27+0.00+0.00%017/04 
 TTW Public Company19.3219.3219.32+0.18+0.92%0.20K25/04 
 Krung Thai Bank Public Co11.5511.5511.550.000.00%017/04 

Turki

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Turkcell Iletisim Hizmetleri8.748.788.68-0.12-1.41%329.90K2:59:59 
 Turkiye Garanti Bankasi AS2.2302.2402.210-0.110-4.70%16.17M2:59:00 
 Akbank Turk Anonim Sirketi4.504.504.33-0.03-0.66%74.93K2:58:00 
 Koc Holdings AS16.9017.0616.76-0.78-4.41%23.77K2:42:00 
 Turk Telekomunikasyon ADR3.13.13.00.11.62%8.36K2:49:00 
 Arcelik ADR20.0020.0020.000.000.00%025/04 
 Tav Havalimanlari Holding AS23.20523.48023.205-0.090-0.39%0.38K2:30:00 
 Eregli Demir Celik ADR13.5513.5513.55-0.20-1.45%0.20K25/04 
 Tekfen ADR777-2-22.22%023/05 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Turk Hava Yollari AO ADR40.640.640.6-5.8-12.51%1.66K25/04 
 Dogan Sirketler ADR1.681.681.680.000.00%014/06 
 Coca-Cola Icecek ADR8.818.818.81+0.00+0.00%017/04 
 Ford Otomoti Sanayi ADR74.0974.0974.09+0.00+0.00%013/04 
 Turkiye Vakiflar Bankasi ADR15.63015.63015.6300.0000.00%024/04 
 Turkiye Halk Bankasi AS4.6104.6104.610+0.000+0.00%020/04 
 Koza Altin Islemeleri A S5.31008.00005.31000.00000.00%028/03 
 Anadolu Efes ADR1.3801.3801.230+0.000+0.00%013/04 
 Ulker Biskuvi Sanayi ADR00000.00%030/11 

United Kingdom

 NamaAkhirTinggiRendahPrbhn.Prbhn. %Vol.Masa
 Ensco PLC6.046.145.93-0.14-2.27%15.02M2:59:59 
 Lloyds Banking ADR3.6303.6603.620-0.070-1.89%3.98M2:59:59 
 BP ADR44.1744.2343.45-0.07-0.15%6.78M2:59:59 
 Mylan38.9440.1538.44-1.31-3.25%6.19M2:59:59 
 Perbadanan Noble 4.854.874.68-0.03-0.61%4.41M2:59:59 
 Fiat23.4823.5823.07-0.25-1.05%5.88M02:59:59 
 GlaxoSmithKline ADR39.1239.6238.90-1.52-3.74%5.92M2:59:59 
 BHP Billiton ADR42.6442.8342.17-0.20-0.47%1.62M2:59:59 
 CNH Industrial NV11.9011.9611.81-0.01-0.08%1.96M2:59:59 
 Astrazeneca ADR35.2935.3734.89+0.17+0.48%3.35M2:59:59 
 Carnival66.0766.0865.24+0.53+0.81%3.12M2:59:59 
 TechnipFMC33.5633.8133.07+0.17+0.51%2.35M2:59:59 
 Vodafone Group ADR29.5829.6129.33-0.26-0.87%2.39M2:59:59 
 Liberty Global C31.3932.0331.24-0.66-2.06%2.33M2:59:59 
 GKN Plc6.1156.1406.080-0.085-1.37%43.22K2:59:00 
 British American Tobacco ADR53.6053.7052.59+1.50+2.89%2.98M2:59:59 
 Sensata Tech51.7952.4451.19-0.08-0.15%929.66K2:59:59 
 Rio Tinto ADR55.2355.4954.67-0.45-0.81%2.53M2:59:59 
 IHS Markit Ltd48.7749.1748.44-0.34-0.69%1.43M2:59:59 
 Barclays ADR12.0012.0611.95-0.10-0.83%2.17M2:59:59 
Daftar dengan Google
atau
Daftar dengan E-mel