Daftar untuk membuat makluman bagi Instrumen,
Acara Ekonomi dan kandungan berdasarkan penulis yang diikuti
Daftar Percuma Sudah mempunyai akaun? Daftar Masuk
Sebutan
Semua Jenis Instrumen
- Semua Jenis Instrumen
- Indeks
- Ekuiti
- ETF
- Dana
- Komoditi
- Matawang
- Crypto
- Bon
Tiada keputusan berpadanan dengan carian anda
ADR Dunia
Afrika Selatan
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Sibanye Gold ADR | 2.52 | 2.60 | 2.48 | +0.01 | +0.40% | 18.57M | 02:59:59 | ||
| Harmony Gold Mining | 1.870 | 1.920 | 1.840 | -0.050 | -2.60% | 6.43M | 02:59:59 | ||
| Gold Fields ADR | 2.440 | 2.500 | 2.415 | -0.060 | -2.40% | 10.62M | 02:59:59 | ||
| AngloGold Ashanti ADR | 8.81 | 8.83 | 8.62 | +0.07 | +0.80% | 8.79M | 02:59:59 | ||
| Net 1 UEPS | 7.65 | 7.79 | 7.35 | +0.42 | +5.81% | 702.38K | 02:59:59 | ||
| DRDGOLD ADR | 2.250 | 2.300 | 1.795 | +0.430 | +23.63% | 1.24M | 02:59:59 | ||
| Atlatsa Resources | 0.035 | 0.035 | 0.031 | +0.004 | +12.45% | 11.40K | 00:25:00 | ||
| Naspers ADR | 45.39 | 45.62 | 45.00 | +0.72 | +1.61% | 231.77K | 02:59:00 | ||
| Sasol ADR | 37.46 | 38.03 | 37.43 | -0.67 | -1.76% | 313.29K | 02:59:59 | ||
| MTN Group Ltd PK | 5.54 | 5.54 | 5.42 | +0.11 | +2.03% | 19.85K | 02:47:00 | ||
| Impala Platinum Holdings Ltd PK | 1.840 | 1.880 | 1.770 | +0.280 | +17.95% | 277.16K | 02:52:00 | ||
| Woolworths Holdings Ltd PK | 3.49 | 3.58 | 3.49 | -0.03 | -0.92% | 14.92K | 02:39:00 | ||
| Anglo American Platinum ADR | 5.490 | 5.490 | 5.490 | +0.040 | +0.73% | 1.40K | 21/09 | ||
| Shoprite Holdings Ltd PK | 13.37 | 13.37 | 12.87 | -0.10 | -0.71% | 40.55K | 02:59:00 | ||
| Vodacom Group Ltd PK | 8.90 | 8.96 | 8.71 | +0.25 | +2.89% | 17.36K | 02:49:00 | ||
| Standard Bank Group Ltd PK | 12.89 | 12.92 | 12.59 | +0.33 | +2.63% | 21.06K | 02:49:00 | ||
| Mix Telemats | 14.880 | 15.020 | 14.690 | +0.180 | +1.22% | 65.94K | 02:59:59 | ||
| Sanlam Ltd PK | 11.375 | 11.410 | 10.910 | +0.139 | +1.24% | 16.64K | 02:58:00 | ||
| Nedbank Group Ltd | 19.000 | 19.250 | 18.920 | +0.560 | +3.04% | 30.56K | 02:59:00 | ||
| Imperial Holdings Ltd PK | 12.98 | 13.00 | 12.75 | -0.05 | -0.38% | 7.32K | 02:47:00 |
Argentina
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Grupo Supervielle | 9.3400 | 9.7100 | 8.7200 | +0.3400 | +3.78% | 2.70M | 02:59:59 | ||
| Grupo Financiero Galicia ADR | 29.7600 | 30.1000 | 27.3000 | +1.6500 | +5.87% | 2.50M | 02:59:59 | ||
| Loma Negra ADR | 9.98 | 10.93 | 9.71 | -0.20 | -1.96% | 1.14M | 02:59:59 | ||
| Macro Bank | 48.50 | 48.77 | 45.49 | +2.33 | +5.05% | 828.42K | 02:59:59 | ||
| BBVA Banco Frances ADR | 12.13 | 12.96 | 11.69 | +0.01 | +0.08% | 1.43M | 02:59:59 | ||
| YPF Sociedad Anonima | 17.040 | 17.500 | 16.780 | -0.100 | -0.58% | 1.63M | 02:59:59 | ||
| Pampa Energia ADR | 37.77 | 38.93 | 35.78 | +1.00 | +2.72% | 868.22K | 02:59:59 | ||
| Central Puerto | 12.10 | 12.75 | 11.82 | -0.17 | -1.39% | 398.36K | 02:59:59 | ||
| Telecom Argentina ADR | 19.67 | 19.88 | 18.77 | +0.80 | +4.24% | 1.02M | 02:59:59 | ||
| Transportadora Gas ADR | 16.940 | 17.599 | 16.650 | -0.290 | -1.68% | 629.24K | 02:59:59 | ||
| MercadoLibre | 319.68 | 330.11 | 319.30 | -3.40 | -1.05% | 643.84K | 02:59:59 | ||
| Despegar.com | 17.24 | 17.85 | 17.16 | -0.28 | -1.60% | 215.68K | 02:59:59 | ||
| Cresud SACIF | 15.21 | 15.62 | 15.11 | +0.25 | +1.67% | 117.44K | 02:59:59 | ||
| Edenor ADR | 28.100 | 28.950 | 26.480 | +1.200 | +4.46% | 343.56K | 02:59:59 | ||
| IRSA ADR | 17.14 | 17.47 | 16.95 | +0.24 | +1.42% | 53.52K | 02:59:59 | ||
| IRSA Propiedades ADR | 26.000 | 26.510 | 25.425 | +1.100 | +4.42% | 24.79K | 02:56:00 |
Australia
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| BHP Billiton Ltd ADR | 49.22 | 49.38 | 48.92 | +0.95 | +1.97% | 2.00M | 02:59:59 | ||
| Tronox | 13.430 | 13.800 | 13.380 | -0.270 | -1.97% | 993.38K | 02:59:59 | ||
| Wesfarmers ADR | 18.100 | 18.100 | 17.910 | -0.025 | -0.14% | 0.62K | 02:46:00 | ||
| CSL | 75.39 | 75.70 | 75.39 | -0.57 | -0.75% | 25.84K | 02:59:00 | ||
| Moly Mines | 0.0700 | 0.0750 | 0.0700 | +0.0000 | +0.00% | 0 | 21/09 | ||
| Westpac Banking ADR | 20.470 | 20.550 | 20.470 | -0.080 | -0.39% | 240.10K | 02:59:59 | ||
| Liquefied Natural Gas | 0.4450 | 0.4710 | 0.4447 | -0.0050 | -1.11% | 327.52K | 01:43:00 | ||
| Paladin Energy | 0.150 | 0.150 | 0.140 | 0.000 | 0.00% | 167.94K | 00:33:00 | ||
| MGC Pharma | 0.060 | 0.060 | 0.038 | +0.020 | +50.00% | 213.52K | 02:44:00 | ||
| Silver Lake Resources | 0.3900 | 0.4050 | 0.3900 | +0.0200 | +5.41% | 1.00K | 00:30:00 | ||
| Immutep ADR | 3.0100 | 3.1899 | 2.9502 | -0.0400 | -1.31% | 97.26K | 02:59:59 | ||
| OceanaGold | 2.9400 | 2.9900 | 2.9100 | -0.1163 | -3.81% | 17.30K | 02:55:00 | ||
| Samson Oil Gas ADR | 0.1150 | 0.1200 | 0.0409 | -0.0025 | -2.13% | 140.78K | 02:51:00 | ||
| Greenland Minerals&Energy | 0.060 | 0.060 | 0.057 | +0.002 | +2.56% | 154.45K | 21/09 | ||
| De Grey Mining | 0.11 | 0.11 | 0.11 | -0.00 | -3.48% | 86.73K | 02:55:00 | ||
| Mesoblast | 6.7000 | 7.1500 | 6.6975 | +0.0700 | +1.06% | 244.19K | 02:59:59 | ||
| National Australia Bank ADR | 10.12 | 10.16 | 10.09 | -0.10 | -0.93% | 68.92K | 02:59:00 | ||
| Naked Brand | 2.660 | 2.952 | 2.660 | -0.260 | -8.90% | 175.94K | 02:59:59 | ||
| Incitec Pivot ADR | 2.800 | 2.820 | 2.750 | -0.020 | -0.71% | 40.71K | 02:56:00 | ||
| Genetic Technologies | 1.090 | 1.130 | 1.090 | -0.020 | -1.80% | 48.25K | 02:59:59 |
Austria
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Wienerberger Baustoffindustrie | 4.960 | 4.980 | 4.900 | -0.090 | -1.78% | 657.05K | 01:31:00 | ||
| Erste Group Bank AG PK | 21.61 | 21.74 | 21.59 | -0.44 | -2.00% | 190.56K | 02:59:00 | ||
| Voestalpine AG PK | 8.99 | 9.12 | 8.98 | +0.00 | +0.00% | 0 | 21/09 | ||
| OMV AG PK | 54.07 | 54.60 | 54.07 | -0.73 | -1.33% | 1.75K | 02:59:00 | ||
| EVN ADR | 4.25 | 4.25 | 4.25 | +0.00 | +0.00% | 0 | 21/09 | ||
| Telekom Austria AG PK | 16.95 | 16.95 | 16.57 | -0.29 | -1.68% | 0.56K | 02:46:00 | ||
| Raiffeisen Bank ADR | 7.60 | 7.60 | 7.54 | +0.00 | +0.00% | 0 | 21/09 | ||
| Mayr Melnhof Karton ADR | 32.66 | 32.66 | 32.66 | +0.93 | +2.93% | 0 | 20/09 | ||
| Palfinger ADR | 36.51 | 36.51 | 36.51 | -4.49 | -10.95% | 0 | 20/09 | ||
| Flughafen Wien ADR | 10.0 | 10.0 | 10.0 | +0.0 | +0.00% | 0 | 12/09 | ||
| Schoeller Bleckmann ADR | 10.55 | 10.55 | 10.55 | -2.44 | -18.78% | 0 | 31/08 | ||
| Vienna Insurance ADR | 5.17 | 5.21 | 5.17 | 0.00 | 0.00% | 0 | 04/09 | ||
| Oesterreichische Post ADR | 21.4 | 21.4 | 21.4 | 0.0 | 0.00% | 0 | 30/05 | ||
| OMV ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Verbund ADR | 7.94 | 7.94 | 7.94 | 0.00 | 0.00% | 0 | 06/09 | ||
| Erste Group Bank AG | 43.100 | 43.100 | 43.100 | +0.000 | +0.00% | 0 | 18/09 | ||
| Immofinanz ADR | 7.44 | 7.44 | 7.44 | -3.48 | -31.87% | 0 | 06/06 | ||
| Andritz ADR | 9.95 | 9.95 | 9.95 | -1.53 | -13.33% | 0 | 30/05 | ||
| Wolford ADR | 3.30 | 3.30 | 3.30 | +0.00 | +0.00% | 0 | 22/08 |
Belgium
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 92.04 | 92.72 | 91.50 | +0.11 | +0.12% | 1.81M | 02:59:59 | ||
| Euronav | 8.65 | 8.70 | 8.55 | +0.15 | +1.76% | 300.45K | 02:59:59 | ||
| KBC Group SA | 39.22 | 39.31 | 39.16 | -0.49 | -1.23% | 19.79K | 02:59:00 | ||
| Galapagos | 113.31 | 114.20 | 113.08 | -1.95 | -1.69% | 78.28K | 02:59:59 | ||
| Materialise NV | 14.10 | 14.10 | 13.61 | +0.46 | +3.37% | 61.30K | 02:59:59 | ||
| Umicore ADR | 14.61 | 14.82 | 14.59 | -0.14 | -0.96% | 725.12K | 02:54:00 | ||
| Solvay ADR | 14.000 | 14.000 | 14.000 | -0.050 | -0.36% | 0.37K | 02:46:00 | ||
| ageas SA/NV | 54.06 | 54.14 | 53.74 | +0.63 | +1.18% | 2.39K | 02:59:00 | ||
| Bpost ADR | 16.900 | 16.900 | 16.500 | +0.388 | +2.35% | 3.03K | 02:49:00 | ||
| Nyrstar ADR | 5.15 | 5.15 | 5.15 | 0.00 | 0.00% | 0 | 20/09 | ||
| Galapagos | 113.25 | 113.25 | 113.25 | +0.00 | +0.00% | 0 | 30/07 | ||
| NV Bekaert ADR | 4.347 | 4.347 | 4.347 | -0.173 | -3.83% | 0 | 20/06 | ||
| Barco ADR | 27.92 | 27.92 | 27.92 | +1.81 | +6.93% | 0 | 27/07 | ||
| Ackermans Van Haaren ADR | 18.1 | 18.1 | 18.1 | -1.5 | -7.65% | 0 | 23/08 | ||
| Agfa Gevaert ADR | 9.4000 | 9.4000 | 9.4000 | +0.0000 | +0.00% | 0 | 18/09 | ||
| SA D'Ieteren ADR | 22.75 | 22.75 | 22.75 | +0.00 | +0.00% | 0 | 20/09 | ||
| Tigenix | 41.98 | 41.98 | 41.27 | 0.00 | 0.00% | 0 | 26/07 | ||
| Oxurion | 6.6100 | 6.6100 | 6.6100 | 0.0000 | 0.00% | 0 | 18/09 | ||
| Proximus ADR | 4.71 | 4.72 | 4.72 | 0.00 | 0.00% | 0 | 20/09 | ||
| UCB SA | 46.45 | 46.45 | 46.45 | +0.00 | +0.00% | 0 | 15/09 |
Brazil
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Brazil Minerals | 0.0020 | 0.0024 | 0.0019 | -0.0001 | -5.66% | 7.29M | 02:55:00 | ||
| Ambev SA | 4.6800 | 4.7500 | 4.6100 | +0.0600 | +1.30% | 31.32M | 02:59:59 | ||
| VALE | 15.060 | 15.100 | 14.626 | +0.540 | +3.72% | 27.73M | 02:59:59 | ||
| Petroleo Brasileiro Petrobras ADR | 11.50 | 11.63 | 11.32 | +0.14 | +1.23% | 22.52M | 02:59:59 | ||
| Banco Bradesco | 7.23 | 7.30 | 7.03 | +0.15 | +2.12% | 20.98M | 02:59:59 | ||
| Itau Unibanco | 10.87 | 11.02 | 10.63 | +0.23 | +2.16% | 14.91M | 02:59:59 | ||
| Gerdau ADR | 4.21 | 4.25 | 4.15 | +0.06 | +1.45% | 8.78M | 02:59:59 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 9.970 | 10.055 | 9.780 | +0.160 | +1.63% | 6.01M | 02:59:59 | ||
| PagSeguro Digital | 28.68 | 29.19 | 28.61 | -0.37 | -1.27% | 1.58M | 02:59:59 | ||
| CEMIG PN ADR | 1.810 | 1.840 | 1.730 | +0.080 | +4.62% | 3.35M | 02:59:59 | ||
| Sabesp ADR | 6.11 | 6.16 | 5.89 | +0.22 | +3.74% | 4.25M | 02:59:59 | ||
| BRF | 5.47 | 5.48 | 5.32 | +0.14 | +2.63% | 4.53M | 02:59:59 | ||
| Companhia de Distribuicao | 21.180 | 21.410 | 20.960 | +0.350 | +1.68% | 842.52K | 02:59:59 | ||
| National Steel | 2.210 | 2.250 | 2.150 | +0.040 | +1.84% | 2.48M | 02:59:59 | ||
| Telefonica Brasil ADR | 9.63 | 9.77 | 9.55 | 0.00 | 0.00% | 1.60M | 02:59:59 | ||
| Banco Santander Brasil ADR | 9.03 | 9.17 | 8.73 | +0.31 | +3.56% | 1.13M | 02:59:59 | ||
| Azul | 18.50 | 18.56 | 17.95 | +0.52 | +2.89% | 818.41K | 02:59:59 | ||
| Banco Do Brasil SA | 7.500 | 7.580 | 7.238 | +0.230 | +3.16% | 591.17K | 02:57:00 | ||
| Ultrapar Participacoes | 9.12 | 9.43 | 9.04 | -0.24 | -2.56% | 2.13M | 02:59:59 | ||
| Cosan Ltd | 7.13 | 7.19 | 7.02 | +0.06 | +0.85% | 1.00M | 02:59:59 |
Chile
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Enel Americas ADR | 8.05 | 8.17 | 7.98 | 0.00 | 0.00% | 1.23M | 02:59:59 | ||
| Sociedad Quimica y Minera | 48.45 | 48.80 | 48.16 | +0.05 | +0.10% | 1.05M | 02:59:59 | ||
| LATAM Airlines ADR | 9.81 | 10.12 | 9.60 | +0.09 | +0.93% | 692.42K | 02:59:59 | ||
| Santander Chile ADR | 33.04 | 33.32 | 32.08 | +0.34 | +1.04% | 495.02K | 02:59:59 | ||
| Compania Cervecerias Unidas | 28.23 | 28.52 | 27.81 | +0.39 | +1.40% | 275.47K | 02:59:59 | ||
| Enersis Chile | 4.9400 | 5.0300 | 4.8500 | +0.0300 | +0.61% | 1.27M | 02:59:59 | ||
| GeoPark Ltd | 19.000 | 19.050 | 18.670 | +0.200 | +1.06% | 231.89K | 02:59:59 | ||
| Andina B | 23.00 | 23.10 | 22.86 | +0.15 | +0.66% | 50.02K | 02:59:59 | ||
| Banco De Chile | 92.57 | 94.58 | 90.20 | +0.74 | +0.81% | 36.61K | 02:59:59 | ||
| Enel Generacion Chile ADR | 20.40 | 20.76 | 19.96 | +0.07 | +0.34% | 20.62K | 02:59:59 | ||
| Itau CorpBanca ADR | 15.20 | 15.46 | 15.03 | +0.05 | +0.33% | 2.47K | 02:59:59 | ||
| Vina Concha Toro ADR | 39.0100 | 40.7500 | 39.0100 | -0.4400 | -1.12% | 6.52K | 02:43:00 | ||
| Embotelladora Andina | 20.04 | 20.05 | 20.04 | +0.00 | +0.00% | 0 | 21/09 | ||
| 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| Alibaba | 164.63 | 169.84 | 164.50 | -1.25 | -0.75% | 21.88M | 02:59:59 | ||
| Jd.Com Inc Adr | 26.49 | 27.35 | 26.25 | -0.44 | -1.63% | 14.90M | 02:59:59 | ||
| Vipshop | 6.550 | 6.960 | 6.520 | 0.000 | 0.00% | 11.42M | 02:59:59 | ||
| Ctrip.Com | 39.41 | 40.11 | 39.25 | -0.07 | -0.18% | 4.42M | 02:59:59 | ||
| iQIYI | 26.25 | 27.85 | 26.20 | -1.18 | -4.30% | 12.58M | 02:59:59 | ||
| TAL Education | 26.980 | 27.270 | 26.390 | +0.940 | +3.61% | 10.21M | 02:59:59 | ||
| Tencent ADR | 42.770 | 43.230 | 42.660 | +0.780 | +1.86% | 5.88M | 02:59:00 | ||
| ZTO Express Cayman | 17.97 | 18.33 | 17.96 | 0.00 | 0.00% | 4.75M | 02:59:59 | ||
| Pinduoduo | 25.60 | 26.59 | 24.43 | +0.95 | +3.85% | 6.06M | 02:59:59 | ||
| Momo Inc | 46.44 | 47.27 | 46.14 | -0.07 | -0.15% | 4.38M | 02:59:59 | ||
| Baidu | 228.85 | 234.88 | 228.40 | -1.77 | -0.77% | 3.50M | 02:59:59 | ||
| Weibo Corp | 77.69 | 79.20 | 76.70 | +0.28 | +0.36% | 1.73M | 02:59:59 | ||
| New Oriental Education&Tech | 75.69 | 78.57 | 74.68 | +2.58 | +3.53% | 2.62M | 02:59:59 | ||
| Bilibili | 12.43 | 13.67 | 12.36 | -1.01 | -7.51% | 5.06M | 02:59:59 | ||
| Qudian Inc | 5.49 | 5.69 | 5.40 | -0.05 | -0.90% | 2.76M | 02:59:59 | ||
| Yum China Holdings | 35.26 | 35.57 | 35.19 | +0.14 | +0.40% | 3.15M | 02:59:59 | ||
| Baozun Inc | 48.59 | 49.89 | 48.53 | +0.37 | +0.77% | 1.52M | 02:59:59 | ||
| Kandi | 5.400 | 6.150 | 5.350 | -0.250 | -4.42% | 1.61M | 02:59:59 | ||
| Fang Holdings | 2.65 | 2.67 | 2.58 | +0.05 | +1.92% | 2.50M | 02:59:59 | ||
| YY A | 74.890 | 76.000 | 73.890 | +0.690 | +0.93% | 1.32M | 02:59:59 |
Colombia
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 24.78 | 25.42 | 24.70 | -0.03 | -0.12% | 1.64M | 02:59:59 | ||
| BanColombia | 42.04 | 42.71 | 41.88 | -0.55 | -1.29% | 436.83K | 02:59:59 | ||
| Grupo Aval | 7.52 | 7.71 | 7.48 | -0.10 | -1.31% | 309.87K | 02:59:59 | ||
| Goff Corp | 0.00060 | 0.00060 | 0.00060 | 0.00000 | 0.00% | 0 | 21/09 | ||
| Tecnoglass | 9.370 | 9.410 | 9.250 | -0.120 | -1.26% | 34.57K | 02:59:59 | ||
| Cementos Argos ADR | 12.91 | 12.91 | 12.91 | +0.00 | +0.00% | 0 | 21/09 | ||
| Bakken Energy Corp | 0.001 | 0.001 | 0.000 | 0.000 | 0.00% | 0 | 01/09 | ||
| Nutresa ADR | 7.96 | 8.10 | 7.15 | 0.00 | 0.00% | 0 | 20/01 | ||
| Inversiones Suramericana ADR | 25.00 | 25.00 | 25.00 | 0.00 | 0.00% | 0 | 29/05 | ||
| Interconnection Electric | 116.87 | 116.87 | 116.87 | 0.00 | 0.00% | 0 | 06/09 |
Cyprus
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| QIWI | 13.20 | 13.26 | 12.91 | +0.24 | +1.85% | 460.39K | 02:59:59 | ||
| Polymetal International ADR | 8.75 | 8.75 | 8.75 | +0.00 | +0.00% | 0 | 21/09 | ||
| Polymetal International | 8.1 | 8.1 | 8.1 | 0.0 | 0.00% | 0 | 17/08 | ||
| Prosafe | 2.3400 | 2.3400 | 2.3400 | 0.0000 | 0.00% | 0 | 02/07 | ||
| Prosafe ADR | 3.050 | 3.050 | 3.050 | +0.000 | +0.00% | 0 | 21/08 |
Denmark
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| LiqTech International Inc | 1.8700 | 1.8900 | 1.6894 | +0.1400 | +8.09% | 1.75M | 02:59:59 | ||
| Novo Nordisk ADR | 47.66 | 47.85 | 47.38 | +0.16 | +0.34% | 1.08M | 02:59:59 | ||
| Danske Bank A/S ADR | 13.33 | 13.59 | 13.33 | -0.51 | -3.69% | 143.41K | 02:59:00 | ||
| Canamed4pets | 0.00040 | 0.00040 | 0.00035 | +0.00020 | +100.00% | 11.46M | 02:39:00 | ||
| Ascendis Pharma AS | 66.50 | 67.94 | 65.93 | -1.00 | -1.48% | 213.25K | 02:59:59 | ||
| AP Moeller-Maersk AS | 7.43 | 7.50 | 7.41 | +0.09 | +1.23% | 43.87K | 02:59:00 | ||
| Carlsberg AS | 24.23 | 24.36 | 24.20 | +0.23 | +0.96% | 52.29K | 02:58:00 | ||
| Genmab AS | 16.52 | 16.60 | 16.34 | -0.08 | -0.48% | 22.42K | 02:59:00 | ||
| Vestas Wind Systems AS | 23.01 | 23.02 | 22.77 | +0.79 | +3.56% | 67.25K | 02:53:00 | ||
| Novozymes B | 54.8350 | 55.2625 | 54.8350 | -0.5175 | -0.93% | 10.08K | 01:15:00 | ||
| DSV | 46.01 | 46.10 | 45.96 | -0.63 | -1.35% | 14.41K | 02:59:00 | ||
| Forward Pharma A S | 2.38 | 2.68 | 2.25 | -0.32 | -11.85% | 33.82K | 02:59:59 | ||
| Coloplast A | 10.21 | 10.29 | 10.19 | -0.07 | -0.68% | 13.70K | 02:59:00 | ||
| CHR Hansen Holding AS | 50.49 | 50.64 | 50.29 | -0.34 | -0.68% | 8.51K | 02:59:00 | ||
| Novozymes AS | 54.69 | 55.07 | 54.59 | -0.59 | -1.08% | 18.77K | 02:59:00 | ||
| Zealand Pharma ADR | 16.69 | 17.81 | 16.69 | -1.23 | -6.86% | 8.21K | 02:59:59 | ||
| Vestas Wind | 66.4520 | 66.9700 | 66.4520 | +0.0000 | +0.00% | 0 | 20/09 | ||
| H Lundbeck AS | 60.220 | 60.220 | 60.220 | -0.580 | -0.95% | 3.20K | 21/09 | ||
| Oersted | 66.0 | 66.0 | 65.5 | -0.2 | -0.32% | 2.68K | 02:12:00 | ||
| Iss ADR | 17.49 | 17.49 | 17.49 | +0.14 | +0.81% | 4.36K | 21/09 |
Emiriah Arab Bersatu
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Argentum 47 | 0.0063 | 0.0067 | 0.0052 | +0.0003 | +5.00% | 1.15M | 02:51:00 | ||
| Amira Nature Fds | 1.83 | 1.84 | 1.67 | +0.12 | +7.02% | 140.44K | 02:59:59 |
Filipina
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 25.69 | 26.08 | 25.68 | -0.01 | -0.04% | 148.70K | 02:59:59 | ||
| BDO Unibank ADR | 21.50 | 22.25 | 21.50 | +0.57 | +2.72% | 8.01K | 02:48:00 | ||
| D&L Industries ADR | 4.55 | 4.79 | 4.55 | -0.19 | -4.01% | 3.91K | 02:13:00 | ||
| Megaworld ADR | 15.2 | 15.2 | 15.2 | 0.0 | 0.00% | 0 | 21/09 | ||
| San Miguel ADR | 31.29 | 31.29 | 31.29 | -0.09 | -0.29% | 0.24K | 21/09 | ||
| Jollibee Foods ADR | 20.430 | 20.430 | 20.430 | +0.000 | +0.00% | 0 | 20/09 | ||
| First Gen ADR | 6.51 | 6.51 | 6.51 | +0.00 | +0.00% | 0 | 31/08 | ||
| Globe Telecom ADR | 40.15 | 40.15 | 39.68 | +0.00 | +0.00% | 0 | 13/09 | ||
| Energy Development Corp | 12.90 | 12.90 | 12.90 | +0.00 | +0.00% | 0 | 11/08 | ||
| JG Summit ADR | 26 | 26 | 26 | 3 | 13.04% | 0 | 15/10 | ||
| Manila Electric ADR | 13.99 | 13.99 | 13.99 | -0.62 | -4.24% | 0 | 06/09 | ||
| DMCI ADR | 2.33 | 2.33 | 2.33 | -0.31 | -11.74% | 0 | 07/09 | ||
| 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 | ||
| Ayala ADR | 15.4 | 17.9 | 15.5 | 0.0 | 0.00% | 0 | 18/09 | ||
| 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 | 11.00 | 11.00 | 11.00 | +0.00 | +0.00% | 0 | 22/08 | ||
| Benguet B | 0.0150 | 0.0150 | 0.0150 | 0.0000 | 0.00% | 0 | 18/09 | ||
| Universal Robina ADR | 27.39 | 27.39 | 27.39 | +2.14 | +8.48% | 0.30K | 21/09 |
Finland
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 5.590 | 5.610 | 5.530 | +0.070 | +1.27% | 15.74M | 02:59:59 | ||
| Sampo OYJ | 25.99 | 26.06 | 25.73 | +0.35 | +1.37% | 23.00K | 02:59:00 | ||
| Stora Enso Oyj PK | 19.12 | 19.15 | 18.89 | +0.51 | +2.74% | 12.03K | 02:47:00 | ||
| UPM-Kymmene Corp | 39.55 | 39.66 | 39.50 | -0.06 | -0.15% | 9.86K | 02:59:00 | ||
| Kone Oyj ADR | 27.80 | 27.92 | 27.77 | +0.27 | +0.99% | 14.75K | 02:53:00 | ||
| Neste | 42.43 | 43.02 | 42.43 | -0.57 | -1.33% | 0.96K | 02:59:00 | ||
| Metso Corporation | 8.60 | 8.60 | 8.60 | -0.24 | -2.71% | 0.66K | 21/09 | ||
| Wartsila ADR | 4.30 | 4.30 | 4.30 | +0.17 | +4.24% | 0.52K | 01:39:00 | ||
| Amer Sports ADR | 20.620 | 20.620 | 20.620 | -0.580 | -2.74% | 0.30K | 21/09 | ||
| Fortum | 25.200 | 25.200 | 25.200 | +0.000 | +0.00% | 0 | 20/09 | ||
| KONE Oyj | 55.5500 | 56.4000 | 55.5500 | +0.6100 | +1.11% | 2.06K | 02:30:00 | ||
| Nokian Tyres ADR | 20.35 | 20.35 | 20.35 | +0.20 | +0.99% | 1.52K | 21/09 | ||
| Poyry Oyj | 6.6 | 6.6 | 6.6 | 0.0 | 0.00% | 0 | 26/05 | ||
| Tieto ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Outokumpu ADR | 2.75 | 2.75 | 2.75 | -0.10 | -3.51% | 0 | 05/09 | ||
| Outotec ADR | 4.91 | 4.91 | 4.91 | +0.17 | +3.59% | 0 | 29/03 | ||
| Orion ADR | 18.24 | 18.24 | 18.24 | +0.00 | +0.00% | 0 | 20/09 | ||
| Konecranes ADR | 7.770 | 7.770 | 7.770 | +0.010 | +0.13% | 0 | 31/07 | ||
| Kesko ADR | 28.480 | 28.480 | 28.480 | +0.000 | +0.00% | 0 | 31/08 | ||
| Uponor | 13.05 | 13.05 | 13.05 | +0.00 | +0.00% | 0 | 19/09 |
Greece
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Top Ships | 1.1900 | 1.2390 | 1.0400 | +0.1000 | +9.17% | 2.43M | 02:59:59 | ||
| DryShips | 5.42 | 5.70 | 5.16 | +0.21 | +4.03% | 1.40M | 02:59:59 | ||
| Aegean Marine Petroleum | 1.48 | 1.55 | 1.44 | 0.00 | 0.00% | 927.16K | 02:59:59 | ||
| Diana Containerships | 1.2000 | 1.2300 | 1.1206 | +0.0600 | +5.26% | 649.11K | 02:59:59 | ||
| Globus Maritime | 0.4099 | 0.4339 | 0.3620 | +0.0193 | +4.94% | 850.81K | 02:59:00 | ||
| Capital Product Partners | 2.770 | 2.850 | 2.770 | -0.030 | -1.07% | 446.36K | 02:59:59 | ||
| Star Bulk Carriers | 12.9000 | 13.0100 | 12.7500 | +0.0400 | +0.31% | 419.41K | 02:59:59 | ||
| Tsakos Energy | 3.430 | 3.440 | 3.370 | +0.060 | +1.78% | 161.86K | 02:59:59 | ||
| Pyxis Tankers Inc | 0.9000 | 0.9267 | 0.8051 | +0.0500 | +5.88% | 244.37K | 02:59:00 | ||
| Eurobank Ergasias | 0.370 | 0.378 | 0.356 | +0.014 | +4.02% | 200.21K | 02:24:00 | ||
| Diana Shipping | 3.940 | 4.020 | 3.920 | +0.030 | +0.77% | 187.23K | 02:59:59 | ||
| Paragon | 0.0140 | 0.0140 | 0.0100 | +0.0011 | +8.19% | 28.68K | 02:54:00 | ||
| Alpha Bank | 0.360 | 0.387 | 0.360 | -0.019 | -5.01% | 9.38K | 02:33:00 | ||
| FreeSeas | 0.0024 | 0.0024 | 0.0024 | +0.0000 | +0.00% | 0 | 21/09 | ||
| Euroseas | 1.450 | 1.500 | 1.330 | -0.040 | -2.68% | 25.54K | 02:59:59 | ||
| Seanergy Maritime | 0.880 | 0.920 | 0.860 | -0.010 | -1.09% | 119.00K | 02:38:00 | ||
| Danaos | 1.550 | 1.600 | 1.500 | -0.050 | -3.12% | 183.84K | 02:59:59 | ||
| StealthGas | 3.600 | 3.700 | 3.580 | -0.030 | -0.83% | 22.70K | 02:59:59 | ||
| Greek Org of Football Prognostics | 5.390 | 5.453 | 5.390 | +0.133 | +2.53% | 3.40K | 01:31:00 | ||
| Hellenic Telecommunications Org | 6.19 | 6.19 | 6.10 | +0.09 | +1.44% | 0.53K | 01:17:00 |
Hong Kong
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Seaspan | 8.06 | 8.49 | 8.00 | -0.15 | -1.83% | 1.98M | 02:59:59 | ||
| Melco Resorts & Entertainment | 22.07 | 22.42 | 22.02 | -0.05 | -0.23% | 3.40M | 02:59:59 | ||
| Hong Kong & China Gas Co | 2.045 | 2.060 | 2.000 | -0.015 | -0.73% | 54.45K | 02:59:00 | ||
| China Mobile ADR | 48.42 | 48.87 | 48.34 | -0.33 | -0.68% | 1.05M | 02:59:59 | ||
| Spi Energy | 0.27 | 0.28 | 0.25 | 0.01 | 4.09% | 200.66K | 02:59:59 | ||
| China Unicom Hong Kong ADR | 12.13 | 12.29 | 12.13 | -0.15 | -1.22% | 264.83K | 02:59:59 | ||
| AIA ADR | 34.65 | 34.72 | 34.25 | +0.86 | +2.56% | 376.32K | 02:59:00 | ||
| Hutchison China MediTech | 28.57 | 29.05 | 28.33 | -0.24 | -0.83% | 116.72K | 02:59:59 | ||
| Geely Automobile | 2.1000 | 2.1200 | 2.0600 | +0.1801 | +9.38% | 132.56K | 02:49:00 | ||
| Sun Hung Kai Properties | 15.04 | 15.22 | 15.00 | -0.01 | -0.03% | 51.22K | 02:59:00 | ||
| CK Hutchison ADR | 11.55 | 11.55 | 11.51 | -0.14 | -1.16% | 120.89K | 03:00:00 | ||
| Techtronic Industries ADR | 31.76 | 32.01 | 31.76 | -0.54 | -1.67% | 43.55K | 02:50:00 | ||
| Hang Lung Properties | 9.82 | 9.87 | 9.81 | +0.01 | +0.10% | 55.99K | 02:59:00 | ||
| Seaspan Pref H | 24.550 | 24.570 | 24.490 | +0.059 | +0.24% | 24.33K | 02:59:59 | ||
| Eternity Hlthcre | 0.055 | 0.060 | 0.050 | +0.000 | +0.00% | 0 | 21/09 | ||
| First Pacific Company | 2.520 | 2.540 | 2.510 | 0.000 | 0.00% | 63.88K | 02:51:00 | ||
| New World Development Co | 2.820 | 2.840 | 2.820 | +0.100 | +3.68% | 1.01K | 02:56:00 | ||
| Wharf Holdings | 5.680 | 5.720 | 5.650 | +0.050 | +0.89% | 59.96K | 02:59:00 | ||
| CLP Holdings | 11.83 | 12.03 | 11.83 | -0.32 | -2.63% | 30.92K | 02:59:00 | ||
| China Cord Blood | 6.370 | 6.630 | 6.360 | -0.160 | -2.45% | 101.37K | 02:59:59 |
Hungary
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 5.4 | 5.4 | 5.3 | +0.0 | +0.00% | 0 | 21/09 | ||
| Magyar Telekom Plc | 7.25 | 7.29 | 7.22 | -0.24 | -3.20% | 2.64K | 01:16:00 |
India
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 9.93 | 10.04 | 9.89 | -0.14 | -1.39% | 7.94M | 02:59:59 | ||
| ICICI Bank ADR | 8.76 | 8.90 | 8.71 | -0.35 | -3.84% | 18.20M | 02:59:59 | ||
| Wipro ADR | 5.33 | 5.36 | 5.31 | 0.00 | 0.00% | 3.52M | 02:59:59 | ||
| HDFC Bank ADR | 93.69 | 94.74 | 93.17 | -1.21 | -1.27% | 1.04M | 02:59:59 | ||
| Tata Motors ADR | 17.14 | 17.30 | 17.09 | -0.69 | -3.87% | 2.58M | 02:59:59 | ||
| Vedanta Ltd | 12.96 | 13.00 | 12.77 | -0.16 | -1.22% | 1.09M | 02:59:59 | ||
| MakeMyTrip | 28.20 | 28.75 | 27.70 | +0.50 | +1.81% | 505.88K | 02:59:59 | ||
| Eros | 12.300 | 12.640 | 12.200 | -0.150 | -1.20% | 956.71K | 02:59:59 | ||
| Dr Reddys Labs | 35.29 | 35.84 | 35.27 | -1.44 | -3.92% | 364.36K | 02:59:59 | ||
| WNS Holdings | 50.580 | 51.070 | 49.950 | -0.390 | -0.77% | 221.72K | 02:59:59 | ||
| Yatra Online | 5.59 | 5.66 | 5.33 | +0.24 | +4.49% | 474.37K | 02:59:59 | ||
| Sify | 1.650 | 1.680 | 1.600 | -0.030 | -1.79% | 58.10K | 02:59:59 | ||
| Azure Power Global | 15.80 | 15.99 | 15.03 | +0.50 | +3.27% | 14.58K | 02:59:59 | ||
| Mahanagar Telephone Nigam PK | 0.300 | 0.300 | 0.300 | 0.000 | 0.00% | 0 | 20/09 | ||
| UltraTech Cement ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| 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 |
Indonesia
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| PT Telekomunikasi Indonesia B | 24.290 | 24.600 | 24.275 | -0.340 | -1.38% | 318.44K | 02:59:59 | ||
| PT Bank Mandiri Persero TBK | 9.14 | 9.20 | 9.10 | +0.15 | +1.72% | 35.48K | 02:59:00 | ||
| Astra Int | 9.72 | 9.84 | 9.56 | -0.48 | -4.71% | 11.11K | 02:48:00 | ||
| Bank Rakyat | 10.47 | 10.64 | 10.47 | +0.05 | +0.48% | 12.04K | 02:48:00 | ||
| Semen Persero | 12.65 | 12.65 | 12.29 | +0.27 | +2.18% | 16.74K | 02:57:00 | ||
| PT XL Axiata Tbk ADR | 3.73 | 4.02 | 3.68 | -0.17 | -4.36% | 7.01K | 02:54:00 | ||
| Bank Central Asia ADR | 39.6800 | 40.3400 | 39.6800 | -0.3200 | -0.80% | 0.80K | 02:14:00 | ||
| Astra Agro Lestari TBK | 3.50 | 3.50 | 3.46 | 0.00 | 0.00% | 0 | 19/07 | ||
| Aneka Tambang ADR | 5.34 | 5.34 | 5.34 | +0.12 | +2.30% | 0 | 12/09 | ||
| Medco Energi ADR | 5.39 | 5.39 | 5.39 | 0.00 | 0.00% | 0 | 06/09 | ||
| Indo Tambangraya Megah ADR | 2.75 | 2.75 | 2.75 | 0.66 | 31.58% | 0 | 03/04 | ||
| Bumi Serpong Damai ADR | 25 | 25 | 25 | 0 | 0.00% | 0 | 12/09 | ||
| Adaro Energy ADR | 5.88 | 5.88 | 5.88 | +0.00 | +0.00% | 0 | 07/09 | ||
| Unilever Indonesia ADR | 63.74 | 63.74 | 63.74 | 0.00 | 0.00% | 0 | 18/06 | ||
| PT United Tractors | 45.41 | 45.61 | 45.41 | 0.00 | 0.00% | 0 | 01/09 | ||
| Telekomunikasi | 0.246 | 0.246 | 0.246 | +0.000 | +0.00% | 0 | 30/08 | ||
| PT Media Nusantara Citra TBK | 6.10 | 6.10 | 6.10 | +0.25 | +4.27% | 0.16K | 02:05:00 | ||
| Vale Indonesia | 0.2700 | 0.2700 | 0.2700 | 0.0000 | 0.00% | 0 | 23/08 | ||
| PT Indofood Sukses Makmur TBK | 20.5700 | 20.5700 | 20.3700 | -1.8100 | -8.09% | 1.37K | 21/09 | ||
| Bank Mandiri Persero | 0.4475 | 0.4475 | 0.4475 | +0.0000 | +0.00% | 0 | 14/09 |
Ireland
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Kawalan Johnson | 36.96 | 37.08 | 36.64 | -0.15 | -0.40% | 8.92M | 02:59:59 | ||
| Medtronic | 97.85 | 98.00 | 96.96 | +0.37 | +0.38% | 7.82M | 02:59:59 | ||
| Seagate | 49.28 | 49.47 | 48.36 | +0.26 | +0.53% | 8.34M | 02:59:59 | ||
| Endo Int | 16.12 | 16.43 | 16.08 | -0.23 | -1.41% | 4.62M | 02:59:59 | ||
| Amarin | 2.990 | 3.020 | 2.884 | +0.060 | +2.05% | 4.26M | 02:59:59 | ||
| Eaton | 88.50 | 89.46 | 87.31 | +0.18 | +0.20% | 3.94M | 02:59:59 | ||
| Allergan | 191.31 | 193.80 | 190.68 | -1.20 | -0.62% | 5.89M | 02:59:59 | ||
| Aptiv | 90.27 | 92.98 | 89.38 | +0.50 | +0.56% | 5.27M | 02:59:59 | ||
| Adient | 44.18 | 45.17 | 43.67 | +0.66 | +1.52% | 3.40M | 02:59:59 | ||
| Accenture | 174.19 | 175.64 | 173.87 | +0.06 | +0.03% | 4.73M | 02:59:59 | ||
| Ingersoll-Rand | 104.03 | 104.55 | 103.65 | +0.59 | +0.57% | 2.95M | 02:59:59 | ||
| Horizon Pharma | 18.82 | 18.90 | 18.53 | -0.02 | -0.11% | 2.23M | 02:59:59 | ||
| AerCap Holdings NV | 57.56 | 57.60 | 57.34 | +0.25 | +0.44% | 2.00M | 02:59:59 | ||
| CRH ADR | 33.02 | 33.28 | 33.00 | -0.26 | -0.78% | 641.35K | 02:59:59 | ||
| Shire ADR | 178.38 | 179.80 | 178.15 | -1.60 | -0.89% | 582.50K | 02:59:59 | ||
| Nabriva Therapeutics | 2.53 | 2.59 | 2.53 | -0.01 | -0.39% | 410.68K | 02:59:59 | ||
| Allegion PLC | 90.07 | 90.78 | 89.67 | -0.84 | -0.92% | 1.11M | 02:59:59 | ||
| Alkermes Plc | 41.56 | 42.41 | 41.15 | +0.45 | +1.09% | 1.40M | 02:59:59 | ||
| Perrigo | 73.56 | 74.36 | 73.13 | -0.34 | -0.46% | 1.50M | 02:59:59 | ||
| Experian plc PK | 25.50 | 25.58 | 25.40 | -0.13 | -0.51% | 29.82K | 02:59:00 |
Israel
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 24.36 | 24.96 | 24.24 | -0.47 | -1.89% | 9.11M | 02:59:59 | ||
| BioLineRx | 0.980 | 1.091 | 0.950 | -0.100 | -9.26% | 1.87M | 02:59:59 | ||
| InspireMD | 0.1790 | 0.2000 | 0.1635 | +0.0150 | +9.15% | 7.46M | 02:59:59 | ||
| Foamix Pharma | 5.97 | 6.08 | 5.65 | +0.06 | +1.02% | 800.77K | 02:59:59 | ||
| SolarEdge Technologies Inc | 42.60 | 44.15 | 42.10 | -0.15 | -0.35% | 1.91M | 02:59:59 | ||
| Check Point Software | 117.75 | 118.76 | 117.66 | -0.96 | -0.81% | 1.45M | 02:59:59 | ||
| Therapix Biosciences | 5.25 | 5.90 | 4.63 | -0.47 | -8.22% | 513.37K | 02:59:59 | ||
| Mazor | 58.15 | 58.29 | 57.91 | +5.40 | +10.24% | 7.00M | 02:59:59 | ||
| Cyberark Software | 72.52 | 73.50 | 72.21 | +0.29 | +0.40% | 850.67K | 02:59:59 | ||
| Mellanox | 76.85 | 79.05 | 76.75 | -1.80 | -2.29% | 507.74K | 02:59:59 | ||
| Tower | 22.470 | 22.470 | 22.050 | +0.080 | +0.36% | 469.57K | 02:59:59 | ||
| OWC Pharma | 0.1900 | 0.1920 | 0.1762 | +0.0159 | +9.13% | 227.49K | 02:59:00 | ||
| Ceragon | 2.950 | 3.180 | 2.950 | -0.140 | -4.53% | 237.03K | 02:59:59 | ||
| Wix.Com Ltd | 113.50 | 114.30 | 112.45 | -0.60 | -0.53% | 305.11K | 02:59:59 | ||
| SodaStream | 143.00 | 143.02 | 142.70 | +0.18 | +0.13% | 504.56K | 02:59:59 | ||
| Radcom | 12.80 | 13.62 | 12.65 | -0.53 | -3.94% | 217.06K | 02:59:59 | ||
| Nice ADR | 113.08 | 113.82 | 112.96 | -0.23 | -0.20% | 195.27K | 02:59:59 | ||
| Rada Electronic Industries | 3.0900 | 3.1000 | 3.0700 | +0.0100 | +0.32% | 225.63K | 02:59:59 | ||
| Radware Ltd | 25.32 | 25.55 | 25.00 | -0.10 | -0.39% | 431.23K | 02:59:59 | ||
| ICL Israel Chemicals | 6.220 | 6.240 | 6.130 | +0.040 | +0.65% | 195.19K | 02:59:59 |
Itali
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Ferrari NV | 137.47 | 137.92 | 136.18 | +0.18 | +0.13% | 406.51K | 02:59:59 | ||
| Prada Spa PK | 9.19 | 9.23 | 9.05 | +0.29 | +3.26% | 171.12K | 02:54:00 | ||
| Intesa Sanpaolo SpA PK | 17.210 | 17.320 | 17.098 | +0.020 | +0.12% | 826.32K | 02:59:00 | ||
| ENEL Societa per Azioni | 5.420 | 5.440 | 5.360 | +0.090 | +1.69% | 136.57K | 02:59:00 | ||
| ENI ADR | 38.53 | 38.74 | 38.34 | +0.04 | +0.10% | 144.33K | 02:59:59 | ||
| Luxottica ADR | 66.25 | 66.25 | 65.94 | -0.03 | -0.05% | 7.92K | 02:47:00 | ||
| Telecom Italia ADR | 6.620 | 6.660 | 6.600 | -0.140 | -2.07% | 133.75K | 02:59:59 | ||
| Atlantia SPA | 10.98 | 11.00 | 10.90 | +0.14 | +1.34% | 23.67K | 02:59:00 | ||
| Mediobanca ADR | 10.75 | 10.77 | 10.71 | -0.04 | -0.37% | 15.73K | 02:59:00 | ||
| Terna Rete Elettrica Nazionale | 16.86 | 16.91 | 16.63 | +0.17 | +1.05% | 20.22K | 02:59:00 | ||
| Prysmian SPA | 12.58 | 12.77 | 12.50 | -0.09 | -0.71% | 7.45K | 02:45:00 | ||
| Telecom Italia A | 5.800 | 5.930 | 5.800 | -0.150 | -2.52% | 28.97K | 02:59:59 | ||
| Leonardo ADR | 6.17 | 6.17 | 6.17 | -0.08 | -1.28% | 0.35K | 01:54:00 | ||
| Saipem ADR | 11.4200 | 11.4200 | 11.2300 | +0.1000 | +0.88% | 1.80K | 02:52:00 | ||
| Natuzzi | 1.479 | 1.500 | 1.420 | -0.021 | -1.43% | 187.13K | 02:55:00 | ||
| Snam SpA | 8.76 | 8.76 | 8.75 | +0.01 | +0.11% | 2.49K | 01:38:00 | ||
| Salvatore Ferragamo ADR | 12.69 | 12.80 | 12.65 | -0.08 | -0.63% | 2.89K | 01:50:00 | ||
| Mediaset ADR | 9.120 | 9.120 | 9.120 | -0.180 | -1.94% | 0.11K | 02:54:00 | ||
| Assicurazioni Generali ADR | 9.02 | 9.02 | 8.89 | +0.00 | +0.00% | 0 | 21/09 | ||
| Davide Campari-Milano SpA | 8.600 | 8.600 | 8.600 | +0.150 | +1.78% | 0.29K | 21/09 |
Jepun
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Sumitomo Mitsui Financial ADR | 8.26 | 8.28 | 8.25 | +0.04 | +0.49% | 729.98K | 02:59:59 | ||
| Nintendo ADR | 46.21 | 46.42 | 45.97 | +0.06 | +0.13% | 347.93K | 02:59:00 | ||
| Mitsubishi UFJ Financial ADR | 6.410 | 6.410 | 6.385 | 0.000 | 0.00% | 932.82K | 02:59:59 | ||
| Fanuc Corporation | 20.00 | 20.12 | 19.89 | -0.07 | -0.32% | 273.04K | 02:59:00 | ||
| Sony ADR | 57.00 | 58.04 | 56.64 | -2.10 | -3.55% | 3.69M | 02:59:59 | ||
| Fast Retailing ADR | 50.15 | 50.38 | 50.11 | -0.65 | -1.28% | 1.61M | 02:54:00 | ||
| SoftBank Group | 49.09 | 49.21 | 48.76 | -0.08 | -0.16% | 82.83K | 02:59:00 | ||
| Takeda Pharma ADR | 20.95 | 21.08 | 20.91 | -0.20 | -0.97% | 245.04K | 02:59:00 | ||
| Honda Motor ADR | 30.87 | 30.94 | 30.82 | +0.27 | +0.88% | 436.31K | 02:59:59 | ||
| Mizuho Financial ADR | 3.610 | 3.630 | 3.610 | +0.010 | +0.28% | 212.37K | 02:59:59 | ||
| Canon ADR | 31.68 | 31.78 | 31.65 | +0.01 | +0.03% | 156.10K | 02:59:59 | ||
| Panasonic Corp PK | 12.07 | 12.10 | 12.02 | +0.13 | +1.09% | 165.64K | 02:59:00 | ||
| Sysmex Corp | 43.5850 | 44.0200 | 43.5400 | -0.3550 | -0.81% | 34.77K | 02:59:00 | ||
| Nomura ADR | 4.980 | 4.990 | 4.950 | +0.010 | +0.20% | 139.35K | 02:59:59 | ||
| Astellas Pharma Inc | 17.30 | 17.36 | 17.28 | -0.65 | -3.59% | 56.08K | 02:53:00 | ||
| Toyota Motor ADR | 124.72 | 124.95 | 124.31 | -0.23 | -0.18% | 113.99K | 02:59:59 | ||
| Sekisui House ADR | 15.35 | 15.40 | 15.24 | +0.04 | +0.26% | 25.45K | 02:59:00 | ||
| Shin-Etsu Chemical ADR | 21.61 | 21.71 | 21.50 | -0.26 | -1.19% | 83.39K | 02:59:00 | ||
| Daikin Industries ADR | 13.46 | 13.49 | 13.36 | -0.19 | -1.39% | 61.13K | 02:59:00 | ||
| Subaru ADR | 14.900 | 14.960 | 14.830 | +0.160 | +1.09% | 25.25K | 02:59:00 |
Jerman
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| AG Bank Deutsche | 12.34 | 12.40 | 12.15 | +0.09 | +0.73% | 7.14M | 02:59:59 | ||
| Trivago | 6.02 | 6.19 | 5.59 | +0.19 | +3.26% | 991.98K | 02:59:59 | ||
| Affimed NV | 4.375 | 4.500 | 4.300 | +0.025 | +0.57% | 914.69K | 02:59:59 | ||
| SAP ADR | 121.64 | 122.43 | 120.91 | +1.51 | +1.26% | 715.83K | 02:59:59 | ||
| Bayer AG PK | 22.50 | 22.53 | 22.33 | +0.01 | +0.04% | 835.09K | 03:00:00 | ||
| BASF ADR | 23.94 | 24.05 | 23.87 | +0.15 | +0.63% | 2.93M | 02:59:00 | ||
| SAP | 121.880 | 122.000 | 119.050 | +2.240 | +1.87% | 46.28K | 01:56:00 | ||
| Daimler ADR | 16.91 | 17.02 | 16.80 | +0.04 | +0.24% | 304.09K | 02:59:00 | ||
| Allianz ADR | 22.52 | 22.63 | 22.49 | +0.12 | +0.54% | 205.41K | 02:59:00 | ||
| Volkswagen 10 Pref ADR | 17.95 | 17.95 | 17.67 | +0.19 | +1.07% | 51.67K | 02:55:00 | ||
| Siemens ADR | 64.62 | 64.84 | 64.42 | -0.34 | -0.52% | 67.49K | 02:59:00 | ||
| Porsche Automobile Holding SE | 6.89 | 6.95 | 6.87 | -0.04 | -0.51% | 69.67K | 02:59:00 | ||
| Infineon ADR | 23.46 | 23.66 | 23.45 | -0.64 | -2.64% | 153.63K | 03:00:00 | ||
| Fresenius Medical Care ADR | 51.10 | 51.39 | 51.01 | -0.75 | -1.45% | 129.07K | 02:59:59 | ||
| Deutsche Boerse ADR | 13.51 | 13.56 | 13.44 | -0.10 | -0.70% | 59.74K | 02:59:00 | ||
| Volkswagen Pref ADR | 18.08 | 18.18 | 17.96 | +0.10 | +0.56% | 14.79K | 02:59:00 | ||
| Deutsche Telekom ADR | 16.26 | 16.32 | 16.19 | -0.01 | -0.06% | 62.50K | 02:59:00 | ||
| Commerzbank AG PK | 11.315 | 11.320 | 11.125 | +0.065 | +0.58% | 40.03K | 02:59:00 | ||
| Deutsche Post AG | 37.12 | 37.22 | 37.07 | -0.40 | -1.07% | 226.79K | 02:59:00 | ||
| Symrise Ag PK | 22.73 | 22.88 | 22.72 | -0.44 | -1.90% | 52.60K | 02:59:00 |
Kanada
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Aurora Cannabis | 9.2218 | 9.4700 | 9.0000 | -0.2682 | -2.83% | 15.63M | 02:59:00 | ||
| Tilray | 123.00 | 148.88 | 121.51 | -53.35 | -30.25% | 15.85M | 02:59:59 | ||
| Canopy Growth | 49.780 | 51.590 | 49.400 | -2.620 | -5.00% | 11.42M | 02:59:59 | ||
| Barrick Gold | 10.47 | 10.63 | 10.20 | -0.15 | -1.41% | 24.76M | 02:59:59 | ||
| Eldorado Gold | 0.880 | 0.933 | 0.863 | -0.005 | -0.62% | 19.36M | 02:59:59 | ||
| Sunshine Biopharma | 0.0014 | 0.0015 | 0.0014 | -0.0001 | -6.67% | 7.57M | 02:56:00 | ||
| Yamana Gold | 2.490 | 2.580 | 2.460 | -0.050 | -1.97% | 23.71M | 02:59:59 | ||
| Kinross Gold | 2.950 | 3.030 | 2.900 | -0.060 | -1.99% | 23.38M | 02:59:59 | ||
| Bausch Health | 24.92 | 25.19 | 24.73 | -0.09 | -0.36% | 3.98M | 02:59:59 | ||
| Goldcorp | 10.60 | 10.79 | 10.38 | -0.17 | -1.58% | 15.56M | 02:59:59 | ||
| New Gold | 0.962 | 1.010 | 0.960 | -0.038 | -3.85% | 10.32M | 02:59:59 | ||
| Encana | 12.65 | 12.77 | 12.54 | +0.01 | +0.08% | 7.78M | 02:59:59 | ||
| Turquoise Hill Resources | 2.200 | 2.240 | 2.180 | -0.010 | -0.45% | 10.62M | 02:59:59 | ||
| Neptune Technologies | 4.340 | 4.790 | 4.110 | -0.380 | -8.05% | 2.52M | 02:59:59 | ||
| Platinum Group Metals | 0.1780 | 0.1950 | 0.1750 | -0.0097 | -5.17% | 2.66M | 02:59:00 | ||
| BlackBerry | 10.41 | 10.44 | 10.29 | +0.07 | +0.68% | 3.54M | 02:59:59 | ||
| Manulife | 18.54 | 18.67 | 18.48 | -0.05 | -0.27% | 1.70M | 02:59:59 | ||
| Cenovus Energy Inc | 9.35 | 9.42 | 9.19 | +0.15 | +1.63% | 2.68M | 02:59:59 | ||
| IAMGold | 3.900 | 3.940 | 3.790 | -0.020 | -0.51% | 9.83M | 02:59:59 | ||
| Wheaton Precious Metals | 16.92 | 17.20 | 16.68 | -0.09 | -0.53% | 2.95M | 02:59:59 |
Korea Selatan
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| KT | 14.46 | 14.57 | 13.99 | +0.05 | +0.35% | 2.46M | 02:59:59 | ||
| LG Display | 8.55 | 8.62 | 8.51 | +0.02 | +0.23% | 419.92K | 02:59:59 | ||
| SK Telecom ADR | 27.00 | 27.09 | 26.91 | -0.02 | -0.07% | 231.58K | 02:59:59 | ||
| Korea Electric Power | 12.80 | 12.89 | 12.79 | -0.03 | -0.23% | 352.21K | 02:59:59 | ||
| POSCO | 67.76 | 68.39 | 67.52 | +1.20 | +1.80% | 197.78K | 02:59:59 | ||
| KB Financial | 47.34 | 47.63 | 47.32 | +0.92 | +1.98% | 171.30K | 02:59:59 | ||
| Shinhan | 39.26 | 39.50 | 39.14 | +0.32 | +0.82% | 82.37K | 02:59:59 | ||
| Hanwha Q Cells Co | 8.700 | 8.840 | 8.520 | -0.100 | -1.14% | 26.49K | 02:59:59 | ||
| Woori Bank | 44.610 | 44.990 | 44.480 | +0.580 | +1.32% | 13.45K | 02:59:59 | ||
| Gravity Co | 18.500 | 18.500 | 16.000 | +0.490 | +2.72% | 32.50K | 02:59:59 | ||
| 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 | 53.25 | 53.25 | 53.25 | +8.25 | +18.33% | 0 | 23/08 | ||
| Samsung Electronics Co Ltd DRC Pref | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Webzen ADR | 5.10 | 5.10 | 5.10 | +0.00 | +0.00% | 0 | 18/09 |
Luxembourg
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| ArcelorMittal ADR | 32.050 | 32.510 | 31.800 | -0.330 | -1.02% | 4.01M | 02:59:59 | ||
| Intelsat Sa | 22.530 | 22.780 | 21.800 | -0.170 | -0.75% | 2.70M | 02:59:59 | ||
| Tenaris ADR | 32.700 | 32.940 | 32.610 | -0.190 | -0.58% | 800.35K | 02:59:59 | ||
| Spotify Tech | 175.02 | 176.48 | 173.15 | +2.38 | +1.38% | 1.42M | 02:59:59 | ||
| Corporacion America Airports | 9.60 | 9.84 | 9.39 | +0.33 | +3.56% | 433.62K | 02:59:59 | ||
| Adecoagro SA | 7.78 | 7.80 | 7.62 | +0.17 | +2.23% | 314.46K | 02:59:59 | ||
| Ternium | 29.99 | 30.33 | 29.79 | +0.07 | +0.23% | 240.07K | 02:59:59 | ||
| Orion Engineered Carbons | 32.75 | 33.08 | 32.31 | +0.45 | +1.39% | 520.79K | 02:59:59 | ||
| Globant SA | 56.47 | 59.30 | 56.09 | -2.17 | -3.70% | 255.07K | 02:59:59 | ||
| MagnaChip | 9.85 | 10.00 | 9.75 | +0.10 | +1.03% | 188.64K | 02:59:59 | ||
| Atento SA | 8.20 | 8.30 | 8.10 | +0.00 | +0.00% | 119.71K | 02:59:59 | ||
| Nexa Resources | 12.93 | 12.96 | 11.93 | +1.03 | +8.66% | 191.87K | 02:59:59 | ||
| Ardagh Group | 16.68 | 16.83 | 16.51 | +0.04 | +0.24% | 67.54K | 02:59:59 | ||
| Altisource Portfolio Solutions | 34.16 | 34.43 | 33.11 | -0.05 | -0.15% | 163.06K | 02:59:59 | ||
| BM European Value ADR | 21.25 | 21.44 | 21.25 | -0.61 | -2.79% | 2.30K | 01:29:00 | ||
| Pacific Drilling | 0.07 | 0.09 | 0.07 | -0.00 | -0.14% | 21.78K | 21/09 | ||
| Millicom Int Cellular | 58.9300 | 58.9700 | 58.3800 | +0.7300 | +1.25% | 1.83K | 01:01:00 | ||
| SES | 19.4 | 19.5 | 19.3 | -0.5 | -2.70% | 5.41K | 01:38:00 | ||
| Aperam | 54.35 | 54.35 | 54.35 | 0.00 | 0.00% | 0 | 05/01 | ||
| Aperam PK | 47.05 | 47.05 | 47.05 | +1.82 | +4.02% | 0.23K | 02:45:00 |
Malaysia
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Median Group | 0.0039 | 0.0039 | 0.0025 | 0.0000 | 0.00% | 0 | 20/09 | ||
| Malayan Banking Berhad | 4.762 | 4.762 | 4.740 | -0.048 | -1.00% | 0.58K | 21/09 | ||
| Tenaga Nasional Berhad | 15.350 | 15.350 | 15.350 | -0.200 | -1.29% | 0.18K | 21/09 | ||
| Genting Berhad | 11.51 | 11.51 | 11.51 | +0.00 | +0.00% | 1.01K | 21/09 | ||
| Top Glove ADR | 10.57 | 10.57 | 10.41 | +0.00 | +0.00% | 0 | 21/09 | ||
| Selangor Properties ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Genting Malaysia ADR | 30.00 | 30.00 | 30.00 | 0.00 | 0.00% | 0 | 20/08 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0.00% | 0 | 16/12 | ||
| Vitaxel | 0.2500 | 0.2500 | 0.2500 | 0.0000 | 0.00% | 4.80K | 21/09 | ||
| Prime Global Capital | 0.0300 | 0.0300 | 0.0300 | 0.0000 | 0.00% | 0 | 07/05 | ||
| IGS Capital | 1.7500 | 2.0000 | 1.7500 | +0.0000 | +0.00% | 0 | 06/09 | ||
| Sime Darby | 0.6100 | 0.6100 | 0.6100 | 0.0000 | 0.00% | 0 | 19/09 |
Mexico
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 7.06 | 7.16 | 7.03 | -0.10 | -1.40% | 3.85M | 02:59:59 | ||
| America Movil ADR | 16.50 | 16.61 | 16.36 | -0.06 | -0.36% | 1.68M | 02:59:59 | ||
| Grupo Televisa ADR | 18.52 | 18.99 | 18.35 | -0.16 | -0.86% | 1.78M | 02:59:59 | ||
| Santander Mexico B ADR | 7.62 | 7.71 | 7.55 | -0.05 | -0.65% | 682.24K | 02:59:59 | ||
| Vuela | 7.98 | 8.18 | 7.84 | +0.00 | +0.00% | 759.70K | 02:59:59 | ||
| Fomento Economico Mexicano | 96.57 | 97.79 | 95.92 | -0.99 | -1.01% | 531.11K | 02:59:59 | ||
| Aeroportuario del Centro Norte | 55.00 | 56.57 | 54.62 | -1.22 | -2.17% | 61.66K | 02:59:59 | ||
| Wal-Mart De Mexico | 29.41 | 29.93 | 29.30 | -0.36 | -1.21% | 24.81K | 02:59:00 | ||
| Coca Cola Femsa ADR | 60.77 | 61.22 | 60.30 | -0.04 | -0.07% | 135.61K | 02:59:59 | ||
| GAP ADR | 105.12 | 106.75 | 103.78 | -1.42 | -1.33% | 199.09K | 02:59:59 | ||
| Kimberly-Clark de Mexico | 8.82 | 8.82 | 8.60 | +0.17 | +1.97% | 79.03K | 02:35:00 | ||
| Wal Mart Mexico | 2.9410 | 2.9800 | 2.9208 | -0.0438 | -1.47% | 36.30K | 02:48:00 | ||
| Grupo Aeroportuario Sureste ADR | 203.89 | 204.79 | 202.66 | -0.99 | -0.48% | 50.94K | 02:59:59 | ||
| Alumifuel Pwr Corp. | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 0 | 20/09 | ||
| Industrias Bachoco ADR | 54.38 | 55.63 | 54.00 | -0.81 | -1.47% | 10.50K | 02:59:59 | ||
| Fresnillo | 11.320 | 11.320 | 11.150 | +0.120 | +1.07% | 1.80K | 02:44:00 | ||
| Desarrolladora Homex | 0.010 | 0.010 | 0.010 | +0.003 | +42.86% | 1.40K | 00:12:00 | ||
| Grupo Simec ADR | 8.95 | 8.95 | 8.81 | -0.02 | -0.22% | 1.04K | 02:59:00 | ||
| America Movil ADR A | 16.37 | 16.37 | 16.37 | -0.05 | -0.30% | 0.66K | 01:06:00 | ||
| Grupo TMM SAB | 1.650 | 1.650 | 1.620 | -0.030 | -1.79% | 1.70K | 01:19:00 |
Netherlands
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| NXP | 93.73 | 94.18 | 92.62 | -0.16 | -0.17% | 8.80M | 02:59:59 | ||
| ING ADR | 13.67 | 13.72 | 13.61 | +0.02 | +0.15% | 1.75M | 02:59:59 | ||
| Royal Dutch Shell ADR | 67.28 | 67.58 | 66.95 | +0.46 | +0.69% | 2.54M | 02:59:59 | ||
| Yandex | 33.00 | 33.25 | 32.82 | 0.00 | 0.00% | 1.74M | 02:59:59 | ||
| VEON | 2.910 | 2.960 | 2.840 | +0.060 | +2.11% | 8.14M | 02:59:59 | ||
| Aegon ADR | 6.50 | 6.51 | 6.45 | +0.06 | +0.93% | 954.02K | 02:59:59 | ||
| Royal Dutch Shell B ADR | 69.54 | 69.68 | 69.05 | +0.71 | +1.03% | 2.57M | 02:59:59 | ||
| argenx ADR | 77.96 | 80.00 | 77.19 | -2.24 | -2.79% | 614.79K | 02:59:59 | ||
| Wright Medical Group | 28.01 | 28.20 | 27.83 | -0.02 | -0.07% | 2.21M | 02:59:59 | ||
| Unilever NV ADR | 56.510 | 56.670 | 56.200 | -0.010 | -0.02% | 621.13K | 02:59:59 | ||
| Koninklijke Philips ADR | 45.85 | 46.16 | 45.83 | -0.39 | -0.84% | 452.74K | 02:59:59 | ||
| Constellium Nv | 12.45 | 12.50 | 12.28 | +0.10 | +0.81% | 364.13K | 02:59:59 | ||
| Qiagen | 37.47 | 38.25 | 37.42 | -0.83 | -2.17% | 1.20M | 02:59:59 | ||
| ASML ADR | 188.43 | 190.10 | 187.96 | -3.06 | -1.60% | 1.12M | 02:59:59 | ||
| International NV | 8.27 | 8.47 | 8.27 | -0.08 | -0.96% | 1.28M | 02:59:59 | ||
| ProQR Therapeutics NV | 20.200 | 20.450 | 19.950 | +0.350 | +1.76% | 354.85K | 02:59:59 | ||
| Koninklijke ADR | 2.710 | 2.740 | 2.690 | +0.010 | +0.37% | 138.24K | 02:59:00 | ||
| Interxion Holding NV | 68.75 | 68.95 | 67.70 | +0.57 | +0.84% | 374.62K | 02:59:59 | ||
| Core Laboratories | 111.03 | 111.30 | 109.72 | +0.83 | +0.75% | 463.36K | 02:59:59 | ||
| Uniqure NV | 38.46 | 41.84 | 38.01 | -2.68 | -6.51% | 258.33K | 02:59:59 |
New Zealand
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Astika Holdings | 0.0190 | 0.0190 | 0.0180 | +0.0010 | +5.56% | 77.17K | 21/09 | ||
| Spark New Zealand | 2.5900 | 2.6500 | 2.5900 | 0.0000 | 0.00% | 0 | 21/09 | ||
| Spark New Zealand ADR | 13.12 | 13.25 | 12.80 | -0.13 | -0.98% | 218.54K | 02:59:00 | ||
| New Zealand Energy Corp | 0.0095 | 0.0095 | 0.0095 | 0.0000 | 0.00% | 0 | 21/09 | ||
| Fletcher Building Ltd PK | 9.35 | 9.35 | 9.35 | +0.00 | +0.00% | 0 | 22/06 | ||
| Summerset Group | 5.1 | 5.1 | 5.1 | +1.8 | +54.55% | 0 | 28/06 |
Norway
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 26.63 | 26.75 | 26.49 | +0.18 | +0.68% | 1.34M | 02:59:59 | ||
| Opera | 9.65 | 9.98 | 9.65 | -0.34 | -3.40% | 116.19K | 02:59:59 | ||
| Orkla ASA ADR | 8.605 | 8.620 | 8.568 | +0.065 | +0.76% | 47.42K | 02:59:00 | ||
| Norsk Hydro ASA ADR | 6.025 | 6.050 | 5.960 | +0.048 | +0.79% | 20.60K | 02:59:00 | ||
| DNB ASA ADR | 21.11 | 21.17 | 21.04 | +0.14 | +0.64% | 28.66K | 02:59:00 | ||
| Telenor ASA ADR | 20.59 | 20.62 | 20.44 | +0.29 | +1.45% | 27.16K | 02:59:00 | ||
| Fred Olsen Energy ADR | 0.0400 | 0.0400 | 0.0400 | -0.0481 | -54.60% | 0.45K | 21/09 | ||
| Yara International ASA | 23.88 | 23.99 | 23.79 | -0.05 | -0.21% | 1.94K | 02:53:00 | ||
| Thin Film Electronics ADR | 1.2200 | 1.2200 | 1.2200 | -0.0800 | -6.15% | 0.15K | 21/09 | ||
| Petroleum Geo-Services ADR | 3.950 | 3.950 | 3.950 | 0.000 | 0.00% | 0 | 21/09 | ||
| Marine Harvest | 22.8946 | 22.8946 | 22.8946 | +0.0000 | +0.00% | 0 | 20/09 | ||
| Telenor | 20.123 | 20.123 | 20.100 | +0.323 | +1.63% | 0.35K | 21/09 | ||
| Tomra Systems ADR | 22.67 | 22.67 | 22.45 | +0.00 | +0.00% | 0 | 21/09 | ||
| TGS NOPEC ADR | 38.6 | 38.6 | 38.6 | +0.3 | +0.66% | 0.10K | 02:14:00 | ||
| Opera Software ADR | 4.76 | 4.76 | 4.76 | +0.00 | +0.00% | 0 | 21/09 | ||
| Aker Solutions ADR | 10.99 | 10.99 | 10.99 | +0.00 | +0.00% | 0 | 09/04 | ||
| Solon Eiendom ADR | 2.0 | 2.0 | 2.0 | 0.5 | 33.33% | 0 | 04/10 | ||
| Nordic Semiconductor | 5.8700 | 5.9000 | 5.8700 | -0.1084 | -1.81% | 1.00K | 21/09 | ||
| Hexagon Composites | 2.9500 | 2.9500 | 2.9500 | +0.0000 | +0.00% | 0 | 06/09 | ||
| Orkla | 8.5700 | 8.6000 | 8.5700 | +0.2900 | +3.50% | 31.90K | 01:16:00 |
Perancis
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Total ADR | 63.330 | 64.050 | 63.300 | +0.044 | +0.07% | 1.52M | 02:59:59 | ||
| Sanofi ADR | 43.55 | 43.98 | 43.55 | -0.60 | -1.36% | 1.59M | 02:59:59 | ||
| Criteo Sa | 23.83 | 25.03 | 23.75 | -0.74 | -3.01% | 534.25K | 02:59:59 | ||
| BNP Paribas ADR | 32.090 | 32.343 | 32.040 | 0.000 | 0.00% | 426.40K | 02:59:00 | ||
| Societe Generale ADR | 8.9350 | 8.9600 | 8.9000 | -0.0100 | -0.11% | 119.32K | 02:59:00 | ||
| Orange ADR | 16.12 | 16.21 | 16.10 | -0.01 | -0.06% | 290.04K | 02:59:59 | ||
| Sequans Communications | 1.430 | 1.450 | 1.420 | +0.010 | +0.70% | 122.24K | 02:59:59 | ||
| Cellectis | 28.98 | 29.40 | 28.63 | -0.17 | -0.58% | 246.42K | 02:59:59 | ||
| Danone PK | 15.61 | 15.64 | 15.59 | +0.09 | +0.58% | 187.61K | 02:59:00 | ||
| Talend | 69.83 | 70.96 | 69.67 | -0.22 | -0.31% | 161.27K | 02:59:59 | ||
| Axa ADR | 27.39 | 27.48 | 27.24 | +0.20 | +0.75% | 178.22K | 02:59:00 | ||
| Schneider Electric SA | 16.465 | 16.520 | 16.400 | +0.010 | +0.06% | 97.15K | 02:59:00 | ||
| Carrefour SA PK | 3.88 | 3.90 | 3.84 | -0.03 | -0.77% | 232.61K | 02:59:00 | ||
| Engie ADR | 14.72 | 14.83 | 14.43 | +0.09 | +0.58% | 113.13K | 02:59:00 | ||
| SCOR PK | 4.565 | 4.680 | 4.550 | -0.095 | -2.04% | 54.77K | 02:59:00 | ||
| L'Air Liquide SA | 25.78 | 25.89 | 25.76 | +0.13 | +0.51% | 138.26K | 02:59:00 | ||
| Safran SA | 35.290 | 35.750 | 35.290 | -0.400 | -1.12% | 39.19K | 02:59:00 | ||
| DBV Technologies | 24.58 | 25.77 | 24.40 | +0.42 | +1.74% | 150.73K | 02:59:59 | ||
| Louis Vuitton ADR | 71.570 | 71.800 | 70.950 | +1.705 | +2.44% | 110.38K | 02:59:00 | ||
| Electricite de France SA | 3.560 | 3.588 | 3.550 | +0.065 | +1.86% | 83.72K | 02:59:00 |
Persekutuan Rusia
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Gazprom | 4.732 | 4.775 | 4.660 | +0.066 | +1.41% | 22.56M | 00:08:00 | ||
| Rosneft | 6.521 | 6.590 | 6.506 | -0.077 | -1.16% | 3.52M | 00:08:59 | ||
| Sberbank | 11.884 | 12.000 | 11.660 | -0.213 | -1.76% | 5.20M | 00:06:57 | ||
| Evraz | 547.20 | 547.20 | 535.00 | +12.60 | +2.36% | 7.95M | 21/09 | ||
| Mobil’nye Telesistemy ADR | 8.48 | 8.58 | 8.43 | +0.06 | +0.71% | 5.21M | 02:59:59 | ||
| JSC MMC Norilsk Nickel ADR | 17.95 | 18.00 | 17.80 | +0.34 | +1.91% | 2.40M | 00:07:16 | ||
| Lenta Ltd | 3.93 | 3.95 | 3.80 | +0.03 | +0.77% | 274.30K | 00:07:38 | ||
| Lukoil DRC | 71.00 | 71.32 | 70.62 | +0.06 | +0.09% | 585.54K | 21/09 | ||
| Gruppa LSR DRC | 1.860 | 1.900 | 1.860 | -0.037 | -1.94% | 4.62M | 00:22:38 | ||
| Magnit DRC | 15.26 | 15.93 | 15.26 | -0.60 | -3.79% | 937.05K | 21/09 | ||
| RusHydro ADR | 0.8949 | 0.8950 | 0.8720 | +0.0225 | +2.58% | 1.06M | 00:07:15 | ||
| Gazprom | 4.750 | 4.770 | 4.710 | +0.070 | +1.50% | 243.16K | 02:59:00 | ||
| Amur Minerals | 4.300 | 4.300 | 4.260 | +0.040 | +0.94% | 1.17M | 21/09 | ||
| X5 Retail Group | 25.477 | 25.483 | 25.039 | +0.297 | +1.18% | 192.53K | 00:08:59 | ||
| Magnitogorskiy Metallurgichesk DRC | 10.20 | 10.30 | 10.10 | +0.08 | +0.79% | 90.31K | 21/09 | ||
| AFK Sistem DRC | 2.70 | 2.70 | 2.64 | +0.13 | +5.23% | 9.20K | 21/09 | ||
| JSC VTB Bank DRC | 1.346 | 1.353 | 1.340 | +0.001 | +0.09% | 2.55M | 00:07:38 | ||
| Tatneft ADR | 71.81 | 71.81 | 70.73 | +1.22 | +1.72% | 273.09K | 00:08:33 | ||
| PhosAgro OAO | 13.820 | 13.910 | 13.340 | +0.130 | +0.95% | 1.00M | 21/09 | ||
| Novolipetsk DRC | 26.62 | 26.62 | 26.23 | +0.23 | +0.89% | 706.03K | 00:09:23 |
Peru
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Dana Resources | 0.00060 | 0.00060 | 0.00040 | +0.00030 | +100.00% | 2.01M | 21/09 | ||
| Buenaventura Mining ADR | 13.39 | 13.83 | 13.04 | -0.02 | -0.15% | 4.11M | 02:59:59 | ||
| Grana y Montero | 2.69 | 2.71 | 2.60 | -0.07 | -2.54% | 1.86K | 02:59:59 | ||
| Cementos Pacasmayo | 10.080 | 10.080 | 10.080 | +0.030 | +0.30% | 1.25K | 21/09 | ||
| Fossal ADR | 0.150 | 0.150 | 0.150 | 0.000 | 0.00% | 0 | 20/09 | ||
| Goldsands Dev Co | 0.0007 | 0.0007 | 0.0007 | 0.0000 | 4.55% | 10.00K | 21/09 |
Poland
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Agora Holdings | 0.102 | 0.103 | 0.071 | -0.001 | -0.87% | 26.45K | 02:59:00 | ||
| Powszechna Kasa ADR | 9.75 | 9.75 | 9.75 | -3.71 | -27.57% | 0.50K | 00:21:00 | ||
| 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 | ||
| Asseco Poland ADR | 11.41 | 11.41 | 11.41 | 0.00 | 0.00% | 0 | 18/09 | ||
| Alior Bank ADR | 7.0 | 7.0 | 7.0 | -0.7 | -9.09% | 0 | 05/08 | ||
| Eurocash SA PK | 5.10 | 5.10 | 4.99 | 0.00 | 0.00% | 0 | 18/09 | ||
| Eurocash SA | 5.19 | 5.26 | 5.19 | +0.00 | +0.00% | 0 | 13/09 | ||
| 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 | 0.157 | 0.170 | 0.155 | -0.023 | -12.73% | 61.32K | 02:34:00 | ||
| Galp Energa | 9.61 | 9.64 | 9.57 | +0.03 | +0.26% | 10.54K | 02:59:00 | ||
| EDP Energias de Portugal ADR | 38.09 | 38.26 | 37.93 | +0.01 | +0.03% | 5.51K | 02:55:00 | ||
| Jeronimo Martins SGPS SA ADR | 30.65 | 30.65 | 30.65 | +0.51 | +1.69% | 0.17K | 02:56:00 | ||
| Banco BPI ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 20/04 | ||
| Banco Comercial Portugues ADR | 2.18 | 2.18 | 2.18 | -0.51 | -18.96% | 0 | 23/05 |
Sepanyol
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 5.370 | 5.390 | 5.330 | -0.040 | -0.74% | 4.65M | 02:59:59 | ||
| Banco Bilbao ADR | 6.61 | 6.64 | 6.59 | -0.14 | -2.07% | 2.59M | 02:59:59 | ||
| Telefonica ADR | 8.030 | 8.090 | 8.000 | -0.070 | -0.86% | 1.36M | 02:59:59 | ||
| Indra Sistemas SA | 5.55 | 5.64 | 5.53 | -0.19 | -3.27% | 1.56M | 01:09:00 | ||
| Grifols ADR | 21.13 | 21.35 | 21.08 | -0.26 | -1.22% | 614.48K | 02:59:59 | ||
| Caixabank ADR | 1.56 | 1.58 | 1.54 | -0.07 | -4.59% | 172.08K | 02:59:00 | ||
| Red Electrica ADR | 10.540 | 10.590 | 10.538 | -0.055 | -0.52% | 45.65K | 02:59:00 | ||
| Industria de Diseno Textil | 15.96 | 16.07 | 15.90 | +0.15 | +0.95% | 87.73K | 02:59:00 | ||
| Repsol SA | 19.45 | 19.50 | 19.24 | -0.10 | -0.51% | 53.63K | 02:59:00 | ||
| ACS Actividades Construccion ADR | 8.81 | 8.86 | 8.80 | +0.17 | +2.03% | 76.65K | 02:50:00 | ||
| Naturgy Energy ADR | 5.50 | 5.56 | 5.50 | -0.06 | -1.08% | 12.34K | 02:46:00 | ||
| Iberdrola SA | 30.40 | 30.48 | 30.36 | 0.00 | 0.00% | 34.62K | 02:53:00 | ||
| Amadeus IT Holding SA PK | 91.56 | 91.95 | 90.86 | -0.14 | -0.15% | 19.75K | 02:59:00 | ||
| Ferrovial | 21.83 | 21.83 | 21.79 | -0.09 | -0.41% | 14.14K | 02:53:00 | ||
| Enagas SA | 13.985 | 14.010 | 13.970 | -0.010 | -0.07% | 11.05K | 02:59:00 | ||
| Grifols ADR | 14.67 | 14.67 | 14.33 | +0.00 | +0.00% | 0 | 21/09 | ||
| Bankinter ADR | 9.62 | 9.62 | 9.62 | -0.21 | -2.14% | 0.56K | 21/09 | ||
| Promotora De Informaciones | 2.450 | 2.470 | 2.300 | +0.000 | +0.00% | 0 | 21/09 | ||
| Acerinox ADR | 7.2 | 7.2 | 7.2 | +0.0 | +0.00% | 0 | 20/09 | ||
| Ferrovial | 21.6500 | 21.6500 | 21.6500 | +0.0000 | +0.00% | 0 | 20/09 |
Singapura
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Flex | 13.35 | 13.44 | 13.24 | -0.03 | -0.22% | 3.16M | 02:59:59 | ||
| Sea | 14.60 | 14.69 | 13.93 | +0.68 | +4.89% | 2.04M | 02:59:59 | ||
| Kulicke&Soffa | 25.31 | 25.60 | 25.30 | -0.06 | -0.24% | 666.03K | 02:59:59 | ||
| Wave Life Sciences Ltd | 52.30 | 53.15 | 52.05 | -0.40 | -0.76% | 139.12K | 02:59:59 | ||
| Volitionrx Ltd | 2.340 | 2.380 | 2.250 | +0.060 | +2.63% | 37.66K | 02:59:59 | ||
| China Yuchai | 17.66 | 18.27 | 17.53 | -0.57 | -3.13% | 79.62K | 02:59:59 | ||
| United Overseas Bank ADR | 38.92 | 39.19 | 38.86 | +0.42 | +1.09% | 52.69K | 02:59:00 | ||
| Singapore Telecommunications PK | 23.080 | 23.152 | 23.008 | -0.050 | -0.22% | 22.42K | 02:59:00 | ||
| DBS Group Holdings ADR | 76.50 | 76.50 | 76.12 | +2.05 | +2.75% | 51.35K | 02:53:00 | ||
| Overseas Chinese Banking ADR | 16.55 | 16.74 | 16.36 | +0.12 | +0.70% | 23.40K | 02:59:00 | ||
| Keppel Corporation | 10.34 | 10.34 | 10.31 | +0.31 | +3.12% | 0.75K | 02:45:00 | ||
| CapitaLand | 4.960 | 4.960 | 4.955 | -0.080 | -1.59% | 3.58K | 02:49:00 | ||
| Hyflux | 0.0100 | 0.0100 | 0.0100 | 0.0000 | 0.00% | 0 | 21/09 | ||
| City Developments | 6.47 | 6.70 | 6.47 | -0.12 | -1.82% | 7.36K | 02:46:00 | ||
| Kenon Holdings | 17.61 | 17.62 | 17.62 | +0.15 | +0.89% | 0.31K | 02:32:00 | ||
| Grindrod Shipping | 7.30 | 7.31 | 7.10 | -0.53 | -6.82% | 11.32K | 02:49:00 | ||
| Aslan Pharma ADR | 7.80 | 7.91 | 7.72 | +0.14 | +1.83% | 4.88K | 02:59:00 | ||
| UOL ADR | 20.62 | 20.62 | 20.62 | +0.00 | +0.00% | 0 | 21/09 | ||
| Wilmar International | 22.72 | 22.72 | 22.72 | +0.00 | +0.00% | 0 | 21/09 | ||
| Singapore Airlines | 14.190 | 14.190 | 14.190 | -0.090 | -0.63% | 0.17K | 21/09 |
Sweden
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 8.80 | 8.83 | 8.75 | +0.06 | +0.69% | 2.50M | 02:59:59 | ||
| Autoliv | 93.36 | 95.83 | 92.15 | -0.12 | -0.13% | 1.57M | 02:59:59 | ||
| Veoneer | 56.3500 | 56.8400 | 55.3900 | +0.3500 | +0.62% | 542.44K | 02:59:59 | ||
| Neonode | 0.300 | 0.300 | 0.252 | +0.043 | +16.55% | 226.33K | 02:59:59 | ||
| Hennes & Mauritz AB | 3.25 | 3.26 | 3.22 | +0.05 | +1.56% | 89.85K | 02:59:00 | ||
| Assa Abloy AB | 10.23 | 10.27 | 10.23 | -0.06 | -0.58% | 84.19K | 02:58:00 | ||
| Nordea Bank AB ADR | 11.04 | 11.08 | 11.01 | +0.04 | +0.41% | 129.89K | 02:59:00 | ||
| AB SKF | 20.62 | 20.63 | 20.53 | +0.08 | +0.39% | 11.30K | 02:53:00 | ||
| Svenska Handelsbanken PK | 6.21 | 6.22 | 6.20 | +0.01 | +0.24% | 71.60K | 02:59:00 | ||
| Oasmia Pharmaceutical AB | 3.450 | 3.550 | 3.130 | +0.890 | +34.77% | 467.41K | 02:59:59 | ||
| Atlas Copco AB | 29.49 | 30.39 | 29.16 | +0.10 | +0.34% | 46.29K | 02:59:00 | ||
| Sandvik AB ADR | 18.24 | 18.30 | 18.21 | +0.04 | +0.22% | 8.84K | 02:59:00 | ||
| Skandinaviska Enskilda Banken ADR | 11.30 | 11.32 | 11.17 | +0.10 | +0.89% | 5.74K | 02:46:00 | ||
| Swedbank AB | 24.61 | 24.65 | 24.53 | +0.21 | +0.86% | 18.40K | 02:53:00 | ||
| AB Electrolux | 44.10 | 44.29 | 44.03 | +0.15 | +0.34% | 6.01K | 02:59:00 | ||
| Volvo ADR | 18.12 | 18.29 | 18.12 | +0.20 | +1.14% | 15.18K | 02:59:00 | ||
| Telia ADR | 9.32 | 9.35 | 9.31 | +0.02 | +0.21% | 18.82K | 02:59:00 | ||
| Alfa-Laval ADR | 28.14 | 28.21 | 28.00 | +0.56 | +2.01% | 41.58K | 02:59:00 | ||
| Atlas Copco ADR | 27.31 | 27.35 | 27.28 | +0.27 | +1.00% | 4.22K | 02:57:00 | ||
| Volvo B | 18.3000 | 18.3000 | 18.2020 | +0.3500 | +1.95% | 0.20K | 21/09 |
Switzerland
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 13.54 | 13.58 | 12.73 | +0.91 | +7.21% | 35.51M | 02:59:59 | ||
| Weatherford | 2.63 | 2.64 | 2.52 | +0.06 | +2.33% | 25.52M | 02:59:59 | ||
| STMicroelectronics ADR | 18.82 | 19.05 | 18.81 | -0.24 | -1.26% | 8.27M | 02:59:59 | ||
| UBS Group | 16.51 | 16.63 | 16.49 | -0.14 | -0.84% | 1.32M | 02:59:59 | ||
| Credit Suisse ADR | 15.94 | 15.99 | 15.87 | +0.07 | +0.44% | 2.40M | 02:59:59 | ||
| Novartis ADR | 85.46 | 85.67 | 85.12 | -0.51 | -0.59% | 2.94M | 02:59:59 | ||
| Crispr Therapeutics | 44.49 | 47.30 | 43.68 | -4.50 | -9.19% | 5.86M | 02:59:59 | ||
| Kesambungan TE | 92.61 | 93.87 | 92.43 | -0.02 | -0.02% | 3.17M | 02:59:59 | ||
| Glencore ADR | 8.720 | 8.760 | 8.660 | +0.195 | +2.29% | 893.25K | 03:00:00 | ||
| Chubb | 139.86 | 140.47 | 139.09 | -0.14 | -0.10% | 2.02M | 02:59:59 | ||
| ABB ADR | 24.31 | 24.45 | 24.30 | -0.01 | -0.04% | 1.62M | 02:59:59 | ||
| Compagnie Financiere Richemont | 8.380 | 8.450 | 8.350 | +0.030 | +0.36% | 238.46K | 02:59:00 | ||
| Garmin Ltd | 70.04 | 70.75 | 69.89 | +0.33 | +0.47% | 3.60M | 02:59:59 | ||
| Auris Medical | 0.292 | 0.296 | 0.282 | -0.008 | -2.57% | 454.32K | 02:56:00 | ||
| Roche Holding ADR | 30.62 | 30.76 | 30.62 | +0.02 | +0.07% | 522.12K | 02:59:00 | ||
| Nestle ADR | 83.98 | 84.59 | 83.97 | -0.39 | -0.46% | 487.28K | 03:00:00 | ||
| Credit Suisse | 15.8700 | 15.9500 | 15.8700 | -0.0100 | -0.06% | 64.61K | 02:19:00 | ||
| Luxoft Holding | 49.65 | 50.10 | 47.95 | +1.35 | +2.79% | 604.00K | 02:59:59 | ||
| ObsEva | 18.18 | 19.40 | 18.00 | +0.05 | +0.28% | 159.22K | 02:59:59 | ||
| Logitech | 45.69 | 46.33 | 45.65 | -0.96 | -2.06% | 225.08K | 02:59:59 |
Taiwan
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 44.06 | 44.41 | 44.02 | -0.11 | -0.25% | 6.65M | 02:59:59 | ||
| United Microelectronics | 2.500 | 2.535 | 2.500 | +0.020 | +0.81% | 1.71M | 02:59:59 | ||
| Himax | 5.970 | 6.315 | 5.935 | -0.310 | -4.94% | 2.61M | 02:59:59 | ||
| AU Optronics | 4.140 | 4.190 | 4.140 | -0.030 | -0.72% | 559.81K | 02:59:59 | ||
| Silicon Motion | 53.89 | 55.50 | 53.58 | +0.19 | +0.35% | 429.81K | 02:59:59 | ||
| SemiLEDS | 4.2400 | 4.3211 | 4.1700 | +0.0100 | +0.24% | 67.19K | 02:59:59 | ||
| ASE Industrial | 4.65 | 4.72 | 4.65 | -0.04 | -0.85% | 677.05K | 02:59:59 | ||
| Chunghwa Telecom | 35.48 | 35.54 | 35.43 | -0.05 | -0.14% | 149.56K | 02:59:59 | ||
| ChipMOS Tech | 15.13 | 15.28 | 14.85 | +0.32 | +2.16% | 34.22K | 02:59:59 | ||
| Giga Media Ltd | 3.007 | 3.010 | 3.000 | -0.043 | -1.43% | 2.46K | 02:05:00 | ||
| Asia Pacific Wire & Cable | 2.600 | 2.600 | 2.575 | -0.150 | -5.45% | 4.80K | 21/09 | ||
| 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 | 45.52 | 46.43 | 45.43 | -0.24 | -0.52% | 760.65K | 02:59:59 | ||
| KASIKORNBANK Public Co | 26.78 | 27.24 | 26.78 | -0.01 | -0.04% | 122.24K | 02:53:00 | ||
| Charoen Pokphand Foods plc | 3.180 | 3.183 | 3.180 | -0.060 | -1.85% | 1.13K | 21/09 | ||
| Intouch Hol | 7.10 | 7.10 | 7.10 | +0.00 | +0.00% | 0 | 21/09 | ||
| Advanced Info Service Public | 6.350 | 6.350 | 6.190 | +0.000 | +0.00% | 0 | 21/09 | ||
| PTT Exploration & Production | 9.450 | 9.450 | 9.450 | +0.000 | +0.00% | 0 | 21/09 | ||
| Airports Thailand ADR | 20.1 | 20.1 | 20.1 | +0.0 | +0.00% | 0 | 21/09 | ||
| Siam Commercial Bank ADR | 18.7 | 18.7 | 18.6 | +0.6 | +3.31% | 0.50K | 01:16:00 | ||
| TTW Public Company | 19.13 | 19.13 | 19.13 | +0.19 | +0.99% | 0.11K | 02:45:00 | ||
| Bangkok Bank ADR | 32.4400 | 32.4400 | 32.4400 | 0.0000 | 0.00% | 0 | 21/09 | ||
| CP All ADR | 13 | 13 | 12 | 1 | 8.33% | 0 | 12/07 | ||
| Bumrungrad Hospital DRC | 6.15 | 6.15 | 6.15 | 0.25 | 4.24% | 0 | 24/01 | ||
| BTS ADR | 27.0 | 27.0 | 27.0 | -2.5 | -8.47% | 0 | 12/09 | ||
| Banpu ADR | 11 | 11 | 11 | -2 | -15.38% | 0 | 27/07 | ||
| Berli Jucker ADR | 18.2 | 18.2 | 18.2 | -1.0 | -5.21% | 0 | 19/09 | ||
| Bank Ayudhya ADR | 25.15 | 25.15 | 25.15 | +0.26 | +1.04% | 0 | 07/09 | ||
| BEC World ADR | 2.48 | 2.48 | 2.48 | +0.02 | +0.81% | 0 | 23/07 | ||
| Bangkok Dusit Medical ADR | 29.9 | 29.9 | 29.9 | +4.4 | +17.25% | 0 | 05/07 | ||
| Advanced Info Service DRC | 5.90 | 5.90 | 5.90 | -0.25 | -4.07% | 0 | 12/06 | ||
| Univanich Palm Oil ADR | 0.2 | 0.2 | 0.2 | 0.0 | 0.00% | 0 | 05/09 |
Turki
| Nama | Akhir | Tinggi | Rendah | Prbhn. | Prbhn. % | Vol. | Masa | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 4.70 | 4.71 | 4.60 | 0.00 | 0.00% | 1.76M | 02:59:59 | ||
| Turk Telekomunikasyon ADR | 1.1 | 1.2 | 1.1 | -0.0 | -2.61% | 622.88K | 02:39:00 | ||
| Turkiye Garanti Bankasi AS | 1.072 | 1.080 | 1.030 | +0.002 | +0.19% | 667.01K | 02:53:00 | ||
| Akbank Turk Anonim Sirketi | 1.98 | 1.99 | 1.95 | +0.03 | +1.54% | 148.25K | 02:59:00 | ||
| Koc Holdings AS | 13.50 | 13.60 | 13.38 | +0.10 | +0.71% | 7.31K | 02:48:00 | ||
| Arcelik ADR | 11.13 | 11.13 | 11.13 | -0.27 | -2.37% | 0.47K | 02:13:00 | ||
| Asya Katilim Bankasi | 0.870 | 0.880 | 0.870 | 0.000 | 0.00% | 0 | 14/07 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | -0.29 | -17.26% | 0 | 12/06 | ||
| Eregli Demir Celik ADR | 8.79 | 8.79 | 8.79 | -2.86 | -24.55% | 0 | 14/08 | ||
| Tekfen ADR | 7 | 7 | 7 | -2 | -22.22% | 0 | 23/05 | ||
| Turk Hava Yollari AO ADR | 29.0 | 29.0 | 29.0 | +0.0 | +0.00% | 0.30K | 01:37:00 | ||
| Coca-Cola Icecek ADR | 5.05 | 5.05 | 5.05 | +0.05 | +1.00% | 0.10K | 00:04:00 | ||
| Ford Otomoti Sanayi ADR | 48.86 | 48.86 | 48.86 | 0.00 | 0.00% | 0 | 19/09 | ||
| Turkiye Vakiflar Bankasi ADR | 4.840 | 5.050 | 4.840 | +0.000 | +0.00% | 0 | 19/09 | ||
| Turkiye Halk Bankasi AS | 1.960 | 2.000 | 1.960 | 0.000 | 0.00% | 0 | 19/09 | ||
| Tav Havalimanlari Holding AS | 19.144 | 19.144 | 19.063 | 0.000 | 0.00% | 0 | 19/09 | ||
| Koza Altin Islemeleri A S | 5.3100 | 8.0000 | 5.3100 | 0.0000 | 0.00% | 0 | 28/03 | ||
| Anadolu Efes ADR | 0.754 | 0.754 | 0.754 | +0.000 | +0.00% | 0 | 19/09 | ||
| 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 | 7.95 | 8.06 | 7.72 | +0.25 | +3.25% | 18.97M | 02:59:59 | ||
| BP ADR | 44.67 | 44.95 | 44.54 | +0.10 | +0.22% | 8.68M | 02:59:59 | ||
| Avon Products | 2.440 | 2.520 | 2.415 | +0.040 | +1.67% | 10.00M | 02:59:59 | ||
| Rowan | 18.02 | 18.11 | 17.29 | +0.54 | +3.09% | 8.54M | 02:59:59 | ||
| Perbadanan Noble | 6.84 | 7.06 | 6.54 | +0.33 | +5.07% | 12.43M | 02:59:59 | ||
| Rio Tinto ADR | 51.58 | 51.92 | 51.41 | +0.43 | +0.84% | 2.75M | 02:59:59 | ||
| Vodafone Group ADR | 22.81 | 22.85 | 22.49 | +0.19 | +0.84% | 6.75M | 02:59:59 | ||
| Fiat | 18.29 | 18.36 | 18.15 | -0.05 | -0.27% | 4.23M | 02:59:59 | ||
| Liberty Global C | 28.25 | 28.46 | 27.92 | 0.00 | 0.00% | 5.18M | 02:59:59 | ||
| Lloyds Banking ADR | 3.230 | 3.250 | 3.220 | -0.070 | -2.12% | 3.96M | 02:59:59 | ||
| Carnival | 67.17 | 67.59 | 66.82 | +0.23 | +0.34% | 5.27M | 02:59:59 | ||
| Barclays ADR | 9.42 | 9.44 | 9.32 | -0.08 | -0.84% | 3.12M | 02:59:59 | ||
| IGT | 19.50 | 19.75 | 19.38 | -0.06 | -0.31% | 2.33M | 02:59:59 | ||
| Mylan | 38.99 | 39.59 | 38.59 | +0.26 | +0.67% | 5.19M | 02:59:59 | ||
| Royal Bank Scotland | 6.97 | 7.01 | 6.94 | -0.15 | -2.11% | 2.56M | 02:59:59 | ||
| GW Pharma ADR | 164.98 | 172.50 | 163.00 | -5.12 | -3.01% | 974.98K | 02:59:59 | ||
| British American Tobacco ADR | 47.42 | 47.49 | 46.75 | +0.35 | +0.74% | 1.55M | 02:59:59 | ||
| TechnipFMC | 31.20 | 31.39 | 30.89 | 0.00 | 0.00% | 4.27M | 02:59:59 | ||
| GlaxoSmithKline ADR | 40.30 | 40.39 | 39.91 | +0.43 | +1.08% | 2.23M | 02:59:59 | ||
| Coca-Cola European | 45.86 | 46.16 | 45.81 | -0.14 | -0.30% | 2.03M | 02:59:59 |
