MSCI EM (MIEF00000PUS)

Глобальные индексы

Цена в USD

1.130,54

+5,31(+0,47%)

Режим реального времени17:42:00

Дн. диапазон

1.125,76

1.137,43

52 недели

995,16

1.193,49

Компоненты MSCI EM

Эта страница содержит котировки компонентов индекса MSCI EM в режиме реального времени. В таблице вы найдете название стока и его обновленную цену, а так же Максимум, Минимум и изменение по каждому компоненту.

						Рост
China Mer	13,12	13,30	12,72	+2,18%	5,33M	aa.aa	10:59:59
CITIC Pacific	9,25	9,33	9,03	+0,65%	39,93M	aa.aa	10:59:59
China Resources Beer Holdings	25,60	26,55	25,00	-3,21%	34,99M	aa.aa	10:59:59
China Petrol & Chemical H	4,28	4,34	4,26	-1,61%	269,18M	aa.aa	10:59:59
China Overseas	13,70	13,92	13,34	+1,78%	48,64M	aa.aa	10:59:59
PetroChina H	6,01	6,02	5,90	-0,83%	208,45M	aa.aa	10:59:59
China Construction Bank	6,680	6,690	6,550	+0,91%	425,31M	aa.aa	10:59:59
Industrial Commercial Bank of China ltd	5,740	5,770	5,610	+0,70%	438,12M	aa.aa	10:59:59
Ping An	46,85	47,80	46,15	+1,19%	87,42M	aa.aa	10:59:59
China Life Insurance	15,40	16,04	15,22	-1,16%	97,95M	aa.aa	10:59:59
Bank of Communications	6,560	6,590	6,450	+0,61%	59,89M	aa.aa	10:59:59
Santander Bank Polska	531,00	533,80	516,40	+1,10%	42,62K	aa.aa	16:42:48
OTP Bank NyRt	24.380,0	24.590,0	24.310,0	-0,49%	183,59K	aa.aa	17:13:06
PKO Bank Polski	69,96	70,46	69,44	-0,43%	1,34M	aa.aa	17:12:28
mBank	720,60	723,80	700,00	+1,72%	14,2K	aa.aa	17:12:01
MOL Hungarian Oil & Gas Nyrt	2.978,0	2.990,0	2.950,0	+0,95%	150K	aa.aa	16:38:02
Bank Pekao S.A.	172,40	173,75	170,70	+0,03%	281,92K	aa.aa	16:52:15
KGHM Polska Miedz	138,15	138,70	135,90	+0,99%	233,56K	aa.aa	17:12:08
Gedeon Richter	10.770,0	10.860,0	10.760,0	+0,19%	45,7K	aa.aa	17:25:42
Pkn orlen	58,34	58,48	57,44	+1,30%	1,38M	aa.aa	17:12:33
China Resources Power	17,76	17,86	17,10	+2,07%	33,16M	aa.aa	10:59:59
Aluminum Corp of China	4,770	4,920	4,750	-3,64%	49,6M	aa.aa	10:59:59
Boubyan Bank	656,000	657,000	650,000	+0,31%	3,47M	aa.aa	16/02
Gulf Bank	336,000	336,000	330,000	+1,82%	8,52M	aa.aa	16/02
Kuwait Finance	800,000	801,000	798,000	0,00%	12,71M	aa.aa	16/02
National Bank Kt	1.007,000	1.009,000	1.000,000	0,00%	4M	aa.aa	16/02
Zain Mobile Telecommunications	483,000	487,000	482,000	-0,21%	2M	aa.aa	16/02
Mabanee	806,000	811,000	806,000	-0,37%	572,75K	aa.aa	16/02
Ncci	148,40	152,40	147,60	-2,50%	207,62K	aa.aa	15:11:04
Bupa arabia	178,80	180,80	176,80	-1,22%	169,39K	aa.aa	15:15:32
Arcci	168,00	171,40	167,60	-1,98%	73,7K	aa.aa	15:13:43
Almarai co.	57,70	58,00	56,80	+0,87%	710,55K	aa.aa	15:14:13
Riyad bank	29,20	29,50	29,00	-1,35%	1,94M	aa.aa	15:11:28
Al jazira bank	17,84	18,12	17,84	-1,44%	2,04M	aa.aa	15:15:43
Saudi inv bank	14,86	15,24	14,82	-2,62%	800,91K	aa.aa	15:12:09
Banque sa france	16,74	16,90	16,64	-0,83%	998,26K	aa.aa	15:12:01
Saudi Awwal	35,50	35,85	35,20	-1,66%	1,22M	aa.aa	15:13:38
Arab bank	21,18	21,50	21,14	-1,12%	561,99K	aa.aa	15:13:00
Al-rajhi bank	99,00	100,00	98,60	-1,00%	2,78M	aa.aa	15:14:31
Bank albilad	37,50	38,35	37,50	-2,22%	1,3M	aa.aa	15:13:47
Alinma	30,55	30,90	30,45	-1,13%	3,48M	aa.aa	15:15:28
Ma’aden	48,65	49,05	48,05	-0,92%	1,88M	aa.aa	15:15:41
Sa basic industry	66,20	66,50	66,10	-0,45%	1,09M	aa.aa	15:15:35
SABIC AgriNutrients	111,80	111,80	110,60	0,00%	396,23K	aa.aa	15:14:11
Saudi ind inv	17,88	17,96	17,50	+1,59%	1,63M	aa.aa	15:13:02
Yansab	37,05	37,15	36,95	-0,27%	351,34K	aa.aa	15:15:46
Sahara International Petrochemical	22,48	22,70	22,44	-1,14%	1,99M	aa.aa	15:15:41
Adv petrochemicals	29,95	30,20	29,85	-0,66%	881,67K	aa.aa	15:12:22
Saudi kayan	6,51	6,63	6,49	-1,66%	2,92M	aa.aa	15:11:58
Mouwasat med	83,80	85,30	82,00	-0,83%	1,07M	aa.aa	15:14:41
Jarir mkting c	12,84	12,88	12,82	0,00%	897,84K	aa.aa	15:15:06
Sa res & mktin	228,00	230,00	221,20	-0,35%	124,34K	aa.aa	15:15:41
Dar al arkan	17,36	18,06	17,34	-1,92%	5,61M	aa.aa	15:14:45
Saudi electric	16,96	17,18	16,96	-1,51%	1,21M	aa.aa	15:15:59
Saudi telecom	43,35	43,90	43,25	-1,48%	3,44M	aa.aa	15:15:57
Etihad etisala	56,20	56,60	55,60	-0,53%	565,71K	aa.aa	15:11:57
ZAIN KSA	10,28	10,38	10,28	-0,96%	2,46M	aa.aa	15:15:46
Db islamic bk	7,650	7,650	7,590	+0,66%	4,13M	aa.aa	14/02
Emaar properti	13,700	14,100	13,650	-2,49%	17,8M	aa.aa	13/02
Emirates nbd	21,300	21,600	21,300	-0,23%	1,15M	aa.aa	14/02
Com intl bk	79,70	80,00	78,56	+1,52%	2,65M	aa.aa	15:16:59
Talat mostafa	50,77	52,15	50,77	-1,80%	3,26M	aa.aa	15:16:59
Eastern co	31,00	31,97	30,85	-2,85%	3,55M	aa.aa	15:16:59
Masraf al raya	2,395	2,395	2,383	+0,42%	3,37M	aa.aa	13:59:59
Qa comm bk	4,555	4,555	4,520	0,00%	1,62M	aa.aa	13:59:59
Qa intl is bk	10,800	10,800	10,730	+0,47%	142,5K	aa.aa	13:59:59
Qa islamic bk	21,210	21,210	20,970	+1,00%	539,58K	aa.aa	13:59:59
Qnb	16,430	16,580	16,430	-0,60%	1,38M	aa.aa	13:59:59
Barwa real est	2,870	2,883	2,867	-0,35%	1,15M	aa.aa	13:59:59
Industries qat	13,270	13,270	13,110	+0,15%	2,03M	aa.aa	13:59:59
Qa elec & wate	15,490	15,690	15,350	+0,26%	749,79K	aa.aa	13:59:59
Qa gas transpo	4,458	4,458	4,406	-0,22%	1,04M	aa.aa	13:59:59
Ooredoo QPSC	12,590	12,620	12,420	+0,64%	839,26K	aa.aa	13:59:59
Qatar fuel co	15,380	15,390	15,330	+0,33%	1,11M	aa.aa	13:59:59
PGE Polska	6,88	6,92	6,77	+1,21%	1,04M	aa.aa	16:58:43
PZU SA	53,06	53,50	52,02	+1,45%	854,85K	aa.aa	17:12:03
Hengan	22,10	22,20	21,65	+0,23%	3,25M	aa.aa	10:59:59
Jiangxi Copper	12,82	13,10	12,74	-3,03%	19,87M	aa.aa	10:59:59
China Gas	6,69	6,71	6,55	+1,83%	16,84M	aa.aa	10:59:59
China Railway Group	3,83	3,86	3,78	+0,26%	35,2M	aa.aa	10:59:59
Zte Corp.	27,70	28,00	26,70	+1,47%	50,95M	aa.aa	10:59:59
COSCO Shipping Energy	7,04	7,18	6,80	-2,49%	22,72M	aa.aa	10:59:59
BYD Co.	355,20	372,40	345,80	-2,47%	18,3M	aa.aa	10:59:59
COSCO Shipping H	12,68	12,76	12,52	+0,96%	26,8M	aa.aa	10:59:59
China Mengniu Dairy Co.	15,66	16,12	15,44	-2,61%	43,82M	aa.aa	10:59:59
PICC Property & Casualty	13,42	13,50	13,24	-0,15%	26,2M	aa.aa	10:59:59
Zijin Mining Group	15,92	16,28	15,80	-4,33%	76,86M	aa.aa	10:59:59
China National Building	3,94	3,96	3,87	+2,07%	64,5M	aa.aa	10:59:59
Alpha Bank derived	1,869	1,875	1,847	-0,05%	4,56M	aa.aa	17:29:38
Jumbo derived	27,750	27,790	27,560	+1,35%	42,24K	aa.aa	17:29:47
EFG Eurobank Ergasias derived	2,4540	2,4560	2,4005	+0,57%	4,13M	aa.aa	17:28:44
OPAP SA derived	17,045	17,085	16,905	+1,16%	125,74K	aa.aa	17:28:23
Southern Copper	97,27	100,11	96,84	-0,58%	1,95M	aa.aa	15/02
Huazhu	36,46	36,80	35,52	+4,77%	4,76M	aa.aa	15/02
Adani Enterprises	2.223,70	2.240,40	2.110,65	+3,30%	1,4M	aa.aa	12:59:59
Adani Power	490,25	494,90	472,15	+0,33%	3,86M	aa.aa	12:59:59
Ambuja Cements	488,30	490,65	479,20	-0,25%	2,53M	aa.aa	12:59:59
Apollo Hospitals	6.300,20	6.317,00	6.150,00	+0,47%	482,33K	aa.aa	12:59:59
Ashok Leyland	223,61	224,50	209,35	+4,56%	20,8M	aa.aa	12:59:59
Asian Paints	2.250,85	2.260,00	2.226,05	+0,88%	923,98K	aa.aa	12:59:59
Aurobindo Pharma	1.169,60	1.173,00	1.109,45	+3,38%	699,95K	aa.aa	12:59:59
Axis Bank	992,95	999,65	978,05	-0,46%	7,17M	aa.aa	12:59:59
Bajaj Auto	8.537,15	8.552,05	8.382,65	+0,36%	224,42K	aa.aa	12:59:59
Bajaj Finance	8.426,60	8.488,00	8.220,25	+0,41%	862,8K	aa.aa	12:59:59
Bajaj Finserv Limited	1.894,85	1.898,75	1.830,45	+2,91%	3,02M	aa.aa	12:59:59
Bajaj Holdings	12.013,65	12.094,00	11.602,05	-0,51%	94,61K	aa.aa	12:59:59
Bharat Forge	1.082,65	1.088,70	1.051,55	+0,40%	425,71K	aa.aa	12:59:59
Bharat Pet.	252,30	253,55	246,35	+0,52%	5,9M	aa.aa	12:59:59
Bharti Airtel	1.675,55	1.716,90	1.666,25	-2,42%	4,91M	aa.aa	12:59:59
Bharat Elec.	193,47	195,81	188,50	+0,08%	14,22M	aa.aa	12:59:59
Bharat Electronics	248,50	250,00	242,60	-0,74%	24,95M	aa.aa	12:59:59
Bank of Baroda Ltd	206,96	207,45	200,18	+0,88%	7,11M	aa.aa	12:59:59
Bosch	26.911,25	27.136,20	26.501,05	-0,35%	13,33K	aa.aa	12:59:59
Britannia Industries	4.963,70	4.969,00	4.911,90	+0,49%	275,35K	aa.aa	12:59:59
Zydus Lifesciences	923,90	927,50	892,00	+2,44%	1,08M	aa.aa	12:59:59
Canara Bank	85,09	85,61	83,52	-0,62%	23,89M	aa.aa	12:59:59
Cholamandalam Inv. and Finance	1.356,95	1.377,45	1.336,45	-1,38%	1,16M	aa.aa	12:59:59
Cipla	1.474,65	1.480,70	1.451,30	+1,04%	1,11M	aa.aa	12:59:59
Coal India	360,10	362,00	349,25	+1,67%	6,02M	aa.aa	12:59:59
Colgate-Palmolive India	2.462,40	2.484,10	2.436,95	-0,81%	357,75K	aa.aa	12:59:59
Container Corp India	703,35	705,60	655,80	+4,17%	1,47M	aa.aa	12:59:59
CG Power and Industrial Solutions	583,00	587,00	537,10	+5,55%	4,71M	aa.aa	12:59:59
Cummins India Ltd	2.721,45	2.733,20	2.636,75	-0,49%	507,21K	aa.aa	12:59:59
Dabur India	520,55	522,30	514,75	+0,13%	974,96K	aa.aa	12:59:59
Divis Laboratories	5.923,75	5.940,00	5.760,25	+1,37%	207,67K	aa.aa	12:59:59
DLF	674,75	679,00	650,35	+0,22%	2,81M	aa.aa	12:59:59
Dr Reddy’s Laboratories	1.198,95	1.202,00	1.183,15	+0,16%	613,03K	aa.aa	12:59:59
Eicher Motors	4.745,20	4.755,00	4.646,00	+0,89%	232,21K	aa.aa	12:59:59
GAIL Ltd	160,17	161,42	157,76	-1,31%	14,12M	aa.aa	12:59:59
GMR Airports	70,26	70,67	68,34	-0,31%	24,82M	aa.aa	12:59:59
Godrej Consumer Products	1.039,25	1.058,80	1.033,60	-1,86%	477,53K	aa.aa	12:59:59
Godrej Properties	1.974,05	1.987,80	1.901,00	+0,30%	1,33M	aa.aa	12:59:59
Grasim Industries	2.463,85	2.471,15	2.405,55	+1,34%	646,84K	aa.aa	12:59:59
Havells India	1.532,55	1.535,35	1.475,05	+2,29%	473,27K	aa.aa	12:59:59
HCL Tech	1.709,90	1.720,15	1.694,10	-0,08%	1,13M	aa.aa	12:59:59
HDFC Bank	1.717,35	1.720,00	1.681,25	+1,33%	6,47M	aa.aa	12:59:59
Hero Moto	3.876,45	3.886,15	3.757,65	+0,36%	913,57K	aa.aa	12:59:59
Hindustan Petroleum	318,10	320,40	303,25	+1,84%	4,59M	aa.aa	12:59:59
Hindu Unilever	2.329,40	2.336,00	2.300,00	+0,48%	1,41M	aa.aa	12:59:59
Hindalco Ind	610,85	611,90	589,65	+0,77%	4,47M	aa.aa	12:59:59
Indian Oil Corporation	118,45	118,80	114,40	+1,02%	12,52M	aa.aa	12:59:59
ICICI Bank	1.251,15	1.258,15	1.233,25	-0,71%	8,39M	aa.aa	12:59:59
Vodafone Idea	8,27	8,40	7,98	+0,73%	427,12M	aa.aa	12:59:59
The Indian Hotels	721,65	723,80	682,70	+1,61%	4,27M	aa.aa	12:59:59
IndusInd Bank	1.048,25	1.050,95	1.013,10	+2,33%	2,8M	aa.aa	12:59:59
Info Edge India	7.338,90	7.407,40	7.226,75	-1,96%	338,98K	aa.aa	12:59:59
Infosys	1.842,30	1.852,75	1.822,15	-0,76%	4,43M	aa.aa	12:59:59
ITC	408,60	411,40	406,75	-0,40%	11,98M	aa.aa	12:59:59
JSW Steel	973,55	975,00	954,10	+0,93%	1,32M	aa.aa	12:59:59
Jindal	837,65	841,95	813,35	+0,52%	3M	aa.aa	12:59:59
Jubilant FoodWorks Ltd	681,65	688,85	658,00	+1,85%	2,13M	aa.aa	12:59:59
Kotak Mahindra	1.945,30	1.963,95	1.932,65	-0,36%	2,3M	aa.aa	12:59:59
Larsen&Toubro	3.221,85	3.239,40	3.194,55	-0,49%	1,97M	aa.aa	12:59:59
Lupin	2.026,95	2.032,90	1.930,00	+2,90%	1,11M	aa.aa	12:59:59
Mahindra & Mahindra	2.831,95	2.955,00	2.792,25	-3,76%	4,77M	aa.aa	12:59:59
Marico	624,75	632,15	613,60	-1,42%	1,57M	aa.aa	12:59:59
Maruti Suzuki	12.762,90	12.774,00	12.578,10	+0,65%	192,21K	aa.aa	12:59:59
Samvardhana Motherson International Ltd	124,79	126,20	121,08	-1,13%	46,04M	aa.aa	12:59:59
MphasiS	2.591,35	2.594,90	2.507,00	+1,45%	227,88K	aa.aa	12:59:59
MRF	109.984,00	110.371,40	108.000,00	+0,47%	5,05K	aa.aa	12:59:59
Adani Ports & SEZ	1.082,90	1.089,30	1.040,00	+1,90%	2,52M	aa.aa	12:59:59
NTPC	302,35	303,20	292,80	+0,67%	6,46M	aa.aa	12:59:59
Oil&Gas Corp	233,65	234,30	225,05	+1,37%	6,69M	aa.aa	12:59:59
Oberoi Realty	1.590,25	1.594,50	1.536,10	+1,25%	470,08K	aa.aa	12:59:59
Oil India	400,55	401,75	375,00	+1,06%	2,99M	aa.aa	12:59:59
Oracle Financial Software	8.797,15	8.962,00	8.674,15	-1,85%	116,08K	aa.aa	12:59:59
Page Industries	40.921,40	41.289,90	40.301,60	-0,36%	14,82K	aa.aa	12:59:59
Persistent Systems	5.531,30	5.562,70	5.388,50	-0,56%	331,12K	aa.aa	12:59:59
Petronet LNG	284,90	290,50	280,25	-0,61%	2,24M	aa.aa	12:59:59
Pidilite Industries	2.781,70	2.795,95	2.750,00	-0,87%	171,22K	aa.aa	12:59:59
Power Finance Corporation	372,35	378,80	357,25	+0,28%	9,52M	aa.aa	12:59:59
Power Grid	263,20	264,00	252,20	+2,27%	8,33M	aa.aa	12:59:59
Prestige Estates Projects	1.240,40	1.245,65	1.185,50	+1,08%	725,09K	aa.aa	12:59:59
Punjab Bank	93,18	93,49	90,16	+1,01%	19,6M	aa.aa	12:59:59
Reliance Ind	1.224,90	1.227,50	1.204,50	+0,63%	8,17M	aa.aa	12:59:59
REC	389,10	394,20	375,70	-0,65%	8,66M	aa.aa	12:59:59
State Bank	727,70	728,75	711,55	+0,77%	9,09M	aa.aa	12:59:59
Vedanta	415,15	415,90	401,40	+0,44%	9,35M	aa.aa	12:59:59
Shree Cement	28.309,15	28.500,00	28.118,15	-0,86%	33,07K	aa.aa	12:59:59
Shriram Finance	550,35	553,00	525,10	+2,08%	4,4M	aa.aa	12:59:59
Siemens Ltd	4.859,30	4.981,75	4.789,15	-2,64%	797,17K	aa.aa	12:59:59
SRF	2.747,80	2.763,95	2.707,45	-0,16%	307,03K	aa.aa	12:59:59
Sun Pharma AR	1.714,20	1.735,35	1.696,05	+0,81%	2,28M	aa.aa	12:59:59
Sundaram Finance	4.560,35	4.620,00	4.373,20	-0,11%	74,17K	aa.aa	12:59:59
Supreme Industries	3.627,80	3.731,25	3.528,70	-3,65%	330,07K	aa.aa	12:59:59
Suzlon Energy	51,42	51,69	49,50	+0,55%	46,74M	aa.aa	12:59:59
Tata Communications	1.507,45	1.530,40	1.480,00	+0,28%	193,54K	aa.aa	12:59:59
Tata Consult	3.904,50	3.934,00	3.856,20	-0,77%	1,8M	aa.aa	12:59:59
Tata Elxsi Limited	6.146,85	6.176,35	6.042,85	-0,44%	73,58K	aa.aa	12:59:59
Tata Consumer Products	1.023,25	1.027,45	1.005,05	+0,07%	925,11K	aa.aa	12:59:59
Tata Motors	686,60	690,70	667,05	+0,87%	10,31M	aa.aa	12:59:59
Tata Power	337,20	338,50	326,35	+0,01%	7,22M	aa.aa	12:59:59
Tech Mahindra	1.664,95	1.667,95	1.631,00	+0,35%	1,11M	aa.aa	12:59:59
Thermax	3.011,45	3.107,70	2.950,05	-3,14%	113,03K	aa.aa	12:59:59
Titan Company	3.233,20	3.238,50	3.176,00	+0,62%	712,61K	aa.aa	12:59:59
Torrent Pharmaceuticals	3.078,00	3.084,75	2.960,50	+2,13%	260,33K	aa.aa	12:59:59
Torrent Power Ltd	1.239,35	1.244,10	1.207,25	+0,13%	374,97K	aa.aa	12:59:59
Trent	5.096,45	5.159,30	4.998,15	-0,41%	1,08M	aa.aa	12:59:59
TVS Motor Company	2.365,70	2.403,00	2.356,05	-1,49%	459,71K	aa.aa	12:59:59
UltraTech	11.490,10	11.509,90	11.043,40	+2,01%	166,05K	aa.aa	12:59:59
Union Bank of India	109,01	109,77	106,63	-0,39%	7,46M	aa.aa	12:59:59
United Phosphorus	632,20	633,75	609,90	+2,24%	1,48M	aa.aa	12:59:59
United Spirits	1.349,70	1.355,95	1.338,00	-1,08%	890,48K	aa.aa	12:59:59
Voltas	1.241,60	1.244,95	1.182,70	+2,29%	987,19K	aa.aa	12:59:59
Wipro	305,35	310,30	302,00	-0,89%	7,51M	aa.aa	12:59:59
Yes Bank	17,66	17,82	17,33	-0,56%	92,37M	aa.aa	12:59:59
RUMO ON NM	19,98	20,07	19,65	+1,27%	563,7K	aa.aa	17:26:07
AMBEV S/A ON	11,13	11,17	11,07	0,00%	2,3M	aa.aa	17:25:34
BRASIL ON EJ NM	29,20	29,27	28,71	+1,57%	5,27M	aa.aa	17:26:09
BRADESCO ON N1	11,19	11,20	11,11	+0,72%	1,11M	aa.aa	17:26:13
BRADESCO PN EJ N1	12,26	12,33	12,19	+0,57%	4,65M	aa.aa	17:25:53
BRF-Brasil Foods SA	19,98	20,10	19,79	-0,20%	701,6K	aa.aa	17:03:11
B3 SA Brasil Bolsa Balcao	11,61	11,71	11,53	+0,17%	3,37M	aa.aa	17:26:04
CCR SA ON NM	12,15	12,17	11,95	+1,59%	1,28M	aa.aa	17:26:53
Energy of Minas Gerais Prf	11,47	11,47	11,35	+0,79%	967,6K	aa.aa	17:24:34
CPFL ENERGIAON NM	34,50	34,60	34,28	+0,29%	63,2K	aa.aa	17:25:05
COPEL Pref B	10,31	10,39	10,28	-0,10%	1,4M	aa.aa	17:09:41
COSAN ON NM	7,79	7,80	7,34	+2,77%	9,05M	aa.aa	17:13:25
Companhia Siderurgica Nacional	9,14	9,14	8,75	+4,58%	2,5M	aa.aa	17:24:29
Eletrobras ON	38,23	38,28	37,60	+1,84%	1,47M	aa.aa	17:20:07
Eletrobras PNB	42,44	42,49	41,90	+1,29%	235,5K	aa.aa	17:09:46
Embraer SA	60,36	60,50	59,76	+0,02%	670,8K	aa.aa	17:11:15
EQUATORIAL ON NM	31,89	31,90	31,46	+1,46%	427,2K	aa.aa	17:26:53
GERDAU PN N1	17,56	17,71	17,50	-0,11%	961,4K	aa.aa	17:24:31
Prio ON	39,73	39,89	39,32	+0,76%	716,5K	aa.aa	17:11:43
Hypera ON	20,22	20,26	19,64	+2,54%	916K	aa.aa	17:26:52
Itausa	9,91	9,91	9,83	+1,02%	4,25M	aa.aa	17:24:53
ITAUUNIBANCOPN EB N1	35,17	35,20	34,88	+1,15%	2,62M	aa.aa	17:25:49
JBS ON NM	33,14	33,72	33,11	-1,19%	488,4K	aa.aa	16:45:53
NATURA ON NM	13,62	13,64	13,47	+0,67%	289,2K	aa.aa	16:35:38
PETROBRAS ON	41,08	41,18	40,90	+0,56%	674,3K	aa.aa	17:24:46
Petroleo Brasileiro SA Petrobras	37,60	37,76	37,47	+0,43%	4,28M	aa.aa	17:24:53
LOCALIZA ON EJ NM	32,73	32,86	31,57	+3,54%	1,93M	aa.aa	17:26:51
SABESP	100,74	101,90	100,48	-0,85%	304,9K	aa.aa	17:11:00
ENGIE BRASILON NM	36,50	36,66	36,40	-0,22%	68,1K	aa.aa	16:47:32
Tim Participacoes SA	17,51	17,66	17,47	-0,11%	375,6K	aa.aa	17:25:42
TOTVS ON EJ NM	34,41	34,58	34,28	+0,03%	153,8K	aa.aa	16:47:33
ULTRAPAR ON NM	17,42	17,50	17,21	+0,40%	582,5K	aa.aa	17:03:16
VALE ON N1	55,69	55,79	55,47	+0,04%	1,21M	aa.aa	17:25:55
Telefonica Brasil SA	53,36	54,22	53,22	-0,91%	155,8K	aa.aa	17:09:27
WEG ON EJ NM	52,97	53,42	52,70	-1,54%	870,9K	aa.aa	17:22:49
Anadolu Efes Malt	172,00	175,50	168,80	+0,06%	5,7M	aa.aa	17:22:20
Akbank TAS	64,40	65,10	63,95	-0,69%	61,08M	aa.aa	17:22:54
Aselsan	80,10	80,35	79,10	+1,01%	22,66M	aa.aa	17:22:47
BIM Magazalar	555,50	563,00	554,00	-0,63%	3,15M	aa.aa	17:22:43
Coca Cola Icecek	55,60	56,70	55,35	-1,77%	3,82M	aa.aa	17:19:06
Erdemir	23,580	23,840	23,320	+1,03%	144,15M	aa.aa	17:21:23
Ford Otosan	910,50	922,50	907,00	-0,60%	866,18K	aa.aa	17:22:35
Turkiye Is Bankasi C	14,430	14,570	14,240	0,00%	253,63M	aa.aa	17:22:43
Koc Holding	158,90	161,10	158,80	-0,56%	19,53M	aa.aa	17:22:38
Sabanci Holding	100,10	101,10	99,35	-0,40%	9,36M	aa.aa	17:19:19
SASA Polyester	3,500	3,540	3,490	-0,57%	313,8M	aa.aa	17:21:44
Sisecam	37,260	37,780	37,260	-0,75%	25M	aa.aa	17:21:24
Turkcell Iletisim Hizmetleri AS	104,10	106,20	102,30	-2,07%	29,13M	aa.aa	17:24:23
THY	320,50	321,50	314,50	+1,18%	27,66M	aa.aa	17:24:27
Tupras Turkiye	134,30	136,30	134,10	+0,07%	16,12M	aa.aa	17:22:36
Yapi ve Kredi Bankasi	28,740	28,920	28,380	+0,14%	180,68M	aa.aa	17:22:31
Credicorp	186,10	187,72	181,87	+1,27%	234,11K	aa.aa	15/02
OMA B	206,150	209,190	203,040	0,00%	0	aa.aa	14/02
Grupo Aeroportuario del Pacifico B	399,38	414,34	395,56	0,00%	0	aa.aa	14/02
America Movil M	15,560	15,590	15,110	0,00%	0	aa.aa	14/02
Asur B	576,69	594,28	572,23	0,00%	0	aa.aa	14/02
Coca Cola Femsa L	170,68	173,60	170,12	0,00%	0	aa.aa	14/02
Gruma SAB de CV	355,03	358,06	352,21	0,00%	0	aa.aa	14/02
Cemex	13,580	13,730	13,390	0,00%	0	aa.aa	14/02
Alfa A	17,910	18,450	17,590	0,00%	0	aa.aa	14/02
Arca Continental	207,44	212,26	205,60	0,00%	0	aa.aa	14/02
Bimbo	57,090	57,820	56,900	0,00%	0	aa.aa	14/02
Financiero Banorte	151,670	152,850	148,180	0,00%	0	aa.aa	14/02
Fomento Economico Mexicano UBD	185,22	186,82	182,96	0,00%	0	aa.aa	14/02
Gmexico	105,190	105,800	104,120	0,00%	0	aa.aa	14/02
Grupo Carso A1	123,000	123,480	121,450	0,00%	0	aa.aa	14/02
Grupo Comercial Chedraui B	123,770	124,770	123,000	0,00%	0	aa.aa	14/02
Grupo Financiero Inbursa	48,950	49,130	48,170	0,00%	0	aa.aa	14/02
Kimberly-Clark de Mexico A	32,060	32,720	31,320	0,00%	0	aa.aa	14/02
Penoles	324,42	327,45	319,05	0,00%	0	aa.aa	14/02
PINFRA	201,63	204,00	200,31	0,00%	0	aa.aa	14/02
Wal Mart de Mexico	54,600	58,030	54,450	0,00%	0	aa.aa	14/02
Vipshop	15,38	16,04	15,05	-0,65%	3,5M	aa.aa	15/02
TAL Education	14,50	15,23	14,48	-1,96%	9,15M	aa.aa	15/02
Nestle India Ltd	2.216,50	2.220,00	2.170,00	+0,94%	801,51K	aa.aa	12:59:59
Buenaventura Mining ADR	13,370	13,730	13,300	+0,68%	953,51K	aa.aa	15/02
Tingyi Holding	12,06	12,22	11,18	+5,05%	18,53M	aa.aa	10:59:59
Huaneng Power International	4,18	4,22	4,07	+2,45%	63,72M	aa.aa	10:59:59
Agricultural Bank Of China	4,56	4,57	4,41	+2,24%	184,06M	aa.aa	10:59:59
Want Want China	4,63	4,67	4,53	+0,43%	3,64M	aa.aa	10:59:59
China Pacific Insurance	24,85	25,65	24,25	+0,20%	18,86M	aa.aa	10:59:59
China Minsheng Banking	3,78	3,81	3,69	+1,89%	51,1M	aa.aa	10:59:59
China Res. Land	25,05	25,85	24,60	-0,60%	29,17M	aa.aa	10:59:59
China Merchants Bank H	44,05	45,10	43,80	-2,65%	26,34M	aa.aa	10:59:59
Yankuang Energy HK	8,05	8,05	7,92	+0,25%	34,2M	aa.aa	10:59:59
Anhui Conch Cement	20,80	21,25	20,55	-1,89%	7,01M	aa.aa	10:59:59
China Coal	8,41	8,51	8,34	-1,18%	19,72M	aa.aa	10:59:59
Tsingtao Brewery	51,25	52,30	51,10	-1,25%	5M	aa.aa	10:59:59
Lenovo	12,62	12,88	12,40	0,00%	105,1M	aa.aa	10:59:59
Alior Bank	93,96	95,56	92,84	+0,04%	331,17K	aa.aa	17:14:51
Budimex	560,00	564,50	550,00	+0,99%	77,19K	aa.aa	17:15:18
CD PROJEKT	229,50	231,40	225,00	+1,19%	80,57K	aa.aa	17:25:51
Lpp	18.100	18.390	17.740	+1,63%	2,4K	aa.aa	16:51:30
Kunlun Energy	7,710	7,760	7,580	+1,58%	15,31M	aa.aa	10:59:59
ABB India	5.241,20	5.268,00	5.146,70	-0,34%	7,79K	aa.aa	12:59:59
Jindal Stainless	590,20	595,10	568,70	+0,91%	34,64K	aa.aa	12:59:59
JSW Energy	431,65	438,15	419,10	-1,22%	120,87K	aa.aa	12:59:59
NHPC	73,13	73,62	71,12	-0,04%	796,77K	aa.aa	12:59:59
NMDC	62,55	62,74	60,34	+1,10%	413,89K	aa.aa	12:59:59
Phoenix Mills	1.549,45	1.566,40	1.503,60	-1,43%	8,32K	aa.aa	12:59:59
Tata Steel Ltd	134,35	134,80	130,80	-0,04%	760,56K	aa.aa	12:59:59
Indus Towers	339,30	340,40	326,75	+1,13%	4,16M	aa.aa	12:59:59
Balkrishna Industries Ltd	2.670,55	2.678,70	2.566,00	+1,74%	103,83K	aa.aa	12:59:59
Muthoot Finance Ltd	2.243,90	2.266,10	2.202,60	-0,49%	594,76K	aa.aa	12:59:59
Solar Industries India Ltd	8.619,35	8.822,35	8.551,25	-2,74%	89,45K	aa.aa	12:59:59
RAIADROGASIL ON NM	20,13	20,15	19,89	+0,65%	456,1K	aa.aa	17:26:56
Pegasus Hava Tasimaciligi	243,600	244,300	238,600	+0,66%	6,92M	aa.aa	17:22:58
Dallah Healthcare	151,00	152,00	148,60	-0,66%	54,56K	aa.aa	15:15:36
FirstRand Ltd	7.332	7.441	7.320	-0,92%	8,06M	aa.aa	17:02:13
Nedbank Group	28.069	28.749	27.906	-0,97%	242,21K	aa.aa	17:02:35
Sanlam Ltd	8.339	8.381	8.305	-0,41%	1,08M	aa.aa	17:08:30
Standard Bank Grp	21.807	21.980	21.678	-0,32%	942,67K	aa.aa	17:07:55
Shoprite Holdings	27.410	27.840	27.062	+0,51%	873,56K	aa.aa	16:45:52
Old Mutual	1.244	1.249	1.235	+0,08%	1,08M	aa.aa	16:34:04
Sasol Ltd	8.000	8.244	7.890	-1,96%	1,67M	aa.aa	16:45:37
Anglo American Platinum	65.663	69.478	65.663	+0,08%	381,01K	aa.aa	16:43:38
Naspers	469.000	474.997	465.361	+1,96%	407,67K	aa.aa	17:25:49
Gold Fields	34.014	35.828	33.865	-5,04%	1,26M	aa.aa	16:36:28
Discovery Holdings	19.227	19.311	18.810	-0,05%	216,84K	aa.aa	16:44:57
Remgro	14.547	14.717	14.523	-0,83%	220,12K	aa.aa	17:26:28
MTN Group	11.195	11.252	11.011	+0,22%	2,47M	aa.aa	16:30:12
AngloGold Ashanti ADR	57.300	60.497	57.100	-5,52%	765,03K	aa.aa	17:26:47
Woolworths Holdings	5.721	5.819	5.710	-0,57%	624,29K	aa.aa	17:02:27
Aspen Pharmacare Holdings	17.090	17.271	17.000	-0,35%	413,88K	aa.aa	17:26:47
Impala Platinum Holdings	10.108	10.324	9.968	-0,79%	1,61M	aa.aa	16:40:46
Exxaro Resources	16.004	16.348	15.952	-1,51%	666,85K	aa.aa	17:26:46
Kumba Iron Ore	34.194	35.334	33.983	-2,64%	96,85K	aa.aa	17:23:45
Bidvest Group Ltd	25.213	25.769	25.130	-0,83%	149,78K	aa.aa	16:57:46
Vodacom Group	11.825	11.879	11.626	-0,01%	261,79K	aa.aa	17:25:51
Absa	18.819	19.079	18.698	-0,76%	485,83K	aa.aa	17:02:24
Banco de Credito e Inversiones	32.531,00	32.825,00	32.002,00	+0,10%	6,49K	aa.aa	17:19:22
Empresas CMPC	1.642,00	1.650,00	1.623,20	-0,18%	326,05K	aa.aa	16:57:04
Cencosud	2.535,60	2.564,90	2.510,00	-0,76%	52,33K	aa.aa	17:18:27
Banco De Chile (SN)	126,99	128,76	126,75	-0,39%	5,64M	aa.aa	17:14:35
Empresas Copec	6.691,00	6.719,90	6.691,00	-0,13%	3,48K	aa.aa	17:16:34
ENEL Americas	88,82	88,82	88,35	+0,19%	595,37K	aa.aa	15:56:34
Falabella	3.690,20	3.718,90	3.690,00	-0,77%	780,89K	aa.aa	17:19:08
Latam Airlines	15,45	15,50	15,36	+0,85%	63,28M	aa.aa	17:18:59
Soquimich B	36.641,00	36.800,00	36.601,00	+0,11%	11,41K	aa.aa	17:18:50
Santander Chile	53,94	53,94	53,27	-0,09%	755,13K	aa.aa	17:02:10
AMMB	5,81	5,84	5,77	-0,34%	1,49M	aa.aa	11:59:59
CIMB Group	8,30	8,36	8,28	-0,60%	17,26M	aa.aa	11:59:59
RHB Bank	6,57	6,57	6,54	+0,31%	2,97M	aa.aa	11:59:59
Malayan Banking	10,56	10,56	10,48	0,00%	3,83M	aa.aa	11:59:59
Public Bank	4,47	4,48	4,45	-0,45%	7,45M	aa.aa	11:59:59
IOI Corp	3,74	3,78	3,72	-1,06%	1,09M	aa.aa	11:59:59
Kuala Lumpur Kepong	20,40	20,60	20,14	0,00%	114,2K	aa.aa	11:59:59
Genting	3,91	3,93	3,77	+1,56%	11,24M	aa.aa	11:59:59
MISC	7,24	7,30	7,23	-1,23%	168,9K	aa.aa	11:59:59
PPB	11,42	11,68	11,40	-1,21%	277,9K	aa.aa	11:59:59
Sime Darby	2,270	2,290	2,250	-0,44%	1,68M	aa.aa	11:59:59
YTL Corp	2,050	2,110	2,030	-2,38%	6,07M	aa.aa	11:59:59
Telekom Malaysia Bhd	6,73	6,80	6,67	0,00%	1,02M	aa.aa	11:59:59
Tenaga Nasional	13,92	13,94	13,80	+0,14%	1,61M	aa.aa	11:59:59
YTL Power Int	3,380	3,500	3,350	-3,15%	6,66M	aa.aa	11:59:59
Genting Malaysia	2,44	2,45	2,34	+1,24%	32,27M	aa.aa	11:59:59
Petronas Chemicals	4,01	4,08	3,99	0,00%	5,12M	aa.aa	11:59:59
Sunway	4,620	4,730	4,590	-1,70%	3,93M	aa.aa	11:59:59
IHH Healthcare	7,25	7,30	7,22	-0,28%	2,93M	aa.aa	11:59:59
Gamuda	4,46	4,54	4,43	-1,33%	19,35M	aa.aa	11:59:59
Petronas Dagangan	19,20	19,78	19,16	-2,93%	63,1K	aa.aa	11:59:59
Hong Leong Bank	20,40	20,44	20,20	-0,20%	281K	aa.aa	11:59:59
Maxis	3,42	3,50	3,41	-2,01%	1,43M	aa.aa	11:59:59
Petronas Gas	17,44	17,54	17,22	-1,69%	827,5K	aa.aa	11:59:59
Axiata	2,10	2,17	2,09	-2,78%	4,03M	aa.aa	11:59:59
CelcomDigi Bhd	3,50	3,61	3,48	-1,13%	4,45M	aa.aa	11:59:59
QL Resources	4,71	4,73	4,70	-0,42%	584,2K	aa.aa	11:59:59
Piraeus Bank derived	4,66	4,66	4,62	-0,21%	1,67M	aa.aa	17:29:36
Hellenic Telecommunications derived	14,80	15,02	14,76	-1,79%	240,96K	aa.aa	17:28:40
Mytilineos derived	36,80	36,87	36,31	+1,94%	184,38K	aa.aa	17:29:43
National Bank of Greece derived	8,537	8,559	8,412	+1,44%	493,17K	aa.aa	17:30:04
Public Power derived	13,68	13,79	13,59	-0,87%	318,92K	aa.aa	17:29:38
Kumho Petro Chemical	120.900	122.900	115.100	+5,87%	159,51K	aa.aa	09:29:59
LG Electronics	79.400	80.000	79.200	-0,13%	537,65K	aa.aa	09:29:59
Samsung Electro-Mechanics	147.400	149.800	145.400	-0,54%	270,38K	aa.aa	09:29:59
Hanwha Aerospace	577.000	590.000	528.000	+8,26%	1,01M	aa.aa	09:29:59
HMM	18.100	18.370	18.060	-1,20%	1,14M	aa.aa	09:29:59
Samsung Heavy Industries	12.710	12.920	12.620	0,00%	7,14M	aa.aa	09:29:59
Samsung Fire Marine Insur	425.000	427.500	389.500	+8,42%	212,1K	aa.aa	09:29:59
Lotte Chemical Corp	63.400	66.500	59.000	+7,46%	537,65K	aa.aa	09:29:59
CJ Cheiljedang	246.000	247.000	243.000	-0,61%	62,7K	aa.aa	09:29:59
Hana Financial	60.300	61.000	60.000	-0,82%	623,75K	aa.aa	09:29:59
Hyundai Glovis	126.100	130.200	124.800	-3,45%	213,59K	aa.aa	09:29:59
Korea Zinc Inc	813.000	836.000	795.000	+2,14%	33,32K	aa.aa	09:29:59
Hyundai Mobis	245.500	250.000	243.000	-1,60%	137,16K	aa.aa	09:29:59
Hyundai Motor	199.800	202.500	199.500	-3,01%	888,17K	aa.aa	09:29:59
SK Innovation	128.500	128.500	120.700	+5,33%	329,85K	aa.aa	09:29:59
KB Financial Group	81.000	81.100	77.600	+1,63%	2,42M	aa.aa	09:29:59
Amorepacific	118.400	120.200	118.000	-0,59%	152,16K	aa.aa	09:29:59
LG Chemicals	237.500	241.500	227.500	+4,40%	342,09K	aa.aa	09:29:59
Samsung Life	103.600	103.700	96.800	+7,25%	517,18K	aa.aa	09:29:59
SK Hynix Inc	212.000	216.000	211.000	+0,95%	2,49M	aa.aa	09:29:59
Samsung Electronics Co	56.000	56.500	55.700	0,00%	11,87M	aa.aa	09:29:59
Samsung Engineering	18.730	19.020	18.440	+1,02%	1,28M	aa.aa	09:29:59
Hanwha Ocean	77.900	80.900	75.900	0,00%	6,44M	aa.aa	09:29:59
Hanmi Pharm Co	261.000	263.000	259.000	+0,19%	31,38K	aa.aa	09:29:59
Mirae Asset Daewoo	8.620	8.690	8.430	+1,89%	659,89K	aa.aa	09:29:59
NCsoft Corp	170.800	173.300	169.700	-1,21%	65,63K	aa.aa	09:29:59
Samsung SDI	219.500	222.000	213.000	+2,81%	348,39K	aa.aa	09:29:59
Shinhan Financial Group	48.450	48.750	47.950	+0,21%	879,75K	aa.aa	09:29:59
DB Insurance	102.900	103.300	100.800	+0,78%	72,08K	aa.aa	09:29:59
Kia Corp	94.300	94.900	93.100	-0,74%	1,05M	aa.aa	09:29:59
LG Display	9.520	9.660	9.490	-0,10%	725,96K	aa.aa	09:29:59
LG Innotek Co	164.100	168.400	163.800	+0,31%	124,51K	aa.aa	09:29:59
SK Telecom	56.400	56.700	55.900	+0,18%	368,09K	aa.aa	09:29:59
S-Oil Corp	60.900	61.500	59.500	+2,35%	144,04K	aa.aa	09:29:59
LS Electric	239.000	254.500	233.500	-1,04%	747,37K	aa.aa	09:29:59
Samsung C&T	130.400	131.900	128.500	+2,19%	467,55K	aa.aa	09:29:59
KT&G Corp	107.400	107.400	105.600	+0,85%	152,46K	aa.aa	09:29:59
LG Uplus	10.740	10.810	10.670	+0,47%	519,62K	aa.aa	09:29:59
Naver Corp	221.000	224.000	219.500	0,00%	611,31K	aa.aa	09:29:59
GS Holdings	40.550	40.800	39.900	+1,63%	211,35K	aa.aa	09:29:59
LG Corp	69.700	70.100	69.100	-0,29%	182,86K	aa.aa	09:29:59
Korean Air Lines Co	23.850	23.850	23.300	+2,58%	1,1M	aa.aa	09:29:59
SK Holdings	149.200	150.000	146.900	+1,08%	56,64K	aa.aa	09:29:59
LG Household & Healthcare	315.000	316.500	309.500	+1,94%	29,08K	aa.aa	09:29:59
Coway	85.500	86.000	82.400	+4,52%	138,8K	aa.aa	09:29:59
Kepco	21.200	21.300	21.000	+0,47%	938,75K	aa.aa	09:29:59
POSCO Holdings	250.000	252.000	246.000	+1,21%	246,45K	aa.aa	09:29:59
Yuhan	124.600	126.500	124.500	-0,40%	620,96K	aa.aa	09:29:59
Posco International	42.100	42.700	41.650	+2,18%	425,85K	aa.aa	09:29:59
SKC	154.200	158.600	154.000	-1,22%	451,19K	aa.aa	09:29:59
Korea Investment Holdings	81.000	81.500	79.700	+1,12%	138,9K	aa.aa	09:29:59
HD Korea Shipbuilding & Offshore Engineering	225.500	229.500	222.500	0,00%	169,48K	aa.aa	09:29:59
Industrial Bank Of Korea	15.470	15.480	15.380	+0,78%	728,48K	aa.aa	09:29:59
Doosan Heavy Ind. & Const.	28.200	28.700	26.150	+2,17%	28,86M	aa.aa	09:29:59
NH Invest	15.140	15.250	14.800	+2,71%	598,58K	aa.aa	09:29:59
Hanmi Semicon	100.900	104.100	100.700	+0,40%	764,45K	aa.aa	09:29:59
Korea Aerospac	54.300	54.900	53.700	-0,91%	1,21M	aa.aa	09:29:59
Meritz Financi	119.500	119.500	117.100	+1,53%	189,85K	aa.aa	09:29:59
Hankook Tire	38.200	38.200	37.700	+1,06%	183K	aa.aa	09:29:59
Hanjinkal	84.300	86.500	83.300	-0,59%	21,63K	aa.aa	09:29:59
Autohome ADR	30,10	30,50	29,40	+1,65%	610,5K	aa.aa	15/02
Geely Automobile	16,88	17,74	16,54	-1,52%	103,29M	aa.aa	10:59:59
Guangdong Investment	6,08	6,18	5,78	+4,65%	46,08M	aa.aa	10:59:59
Orient Overseas Int	109,90	110,40	108,10	+0,37%	1,47M	aa.aa	10:59:59
Beijing Enterprises Holdings	27,60	27,60	27,10	+1,47%	2,87M	aa.aa	10:59:59
Fosun International	4,38	4,45	4,32	+0,69%	4,48M	aa.aa	10:59:59
China Longyuan Power	6,38	6,49	6,21	+2,24%	38,88M	aa.aa	10:59:59
Longfor Properties	10,24	10,58	10,12	-1,35%	20,03M	aa.aa	10:59:59
China Taiping Insurance	12,34	12,66	11,96	+3,52%	12,22M	aa.aa	10:59:59
China Citic Bank	5,70	5,73	5,48	+3,45%	65,93M	aa.aa	10:59:59
Shandong Weigao Medical Polymer	4,87	5,14	4,83	-1,81%	9,58M	aa.aa	10:59:59
Sinopharm Group Co	19,94	20,30	19,62	+0,10%	7,93M	aa.aa	10:59:59
Sino Biopharmaceutical	3,31	3,37	3,17	+2,48%	170,96M	aa.aa	10:59:59
China Resources Gas	27,20	27,55	26,80	+1,87%	3,25M	aa.aa	10:59:59
New China Life Insurance	25,90	26,45	25,45	+1,97%	23,45M	aa.aa	10:59:59
People’s Insurance Group China	4,02	4,10	3,95	0,00%	61,56M	aa.aa	10:59:59
Chow Tai Fook Jewellery Group	7,55	7,85	7,51	-3,82%	7,23M	aa.aa	10:59:59
AAC Technologies	46,45	47,00	45,50	-3,23%	8,54M	aa.aa	10:59:59
Shenzhou Int	59,75	60,60	58,55	-1,97%	5,91M	aa.aa	10:59:59
Great Wall Motor	12,36	12,96	12,22	-1,90%	17,3M	aa.aa	10:59:59
Weichai Power Co	14,00	14,30	13,84	-0,85%	6,6M	aa.aa	10:59:59
ENN Energy	53,70	54,15	52,60	+0,28%	4,2M	aa.aa	10:59:59
China Oilfield Services	6,51	6,68	6,47	-2,54%	26,18M	aa.aa	10:59:59
GCL-Poly Energy	1,180	1,190	1,140	+0,85%	517,57M	aa.aa	10:59:59
CITIC Securities	22,65	23,25	22,30	+0,67%	22,51M	aa.aa	10:59:59
Zhejiang Expressway	5,66	5,68	5,49	+2,35%	13,63M	aa.aa	10:59:59
Zhongsheng	12,74	13,14	12,46	-0,16%	10,82M	aa.aa	10:59:59
CRRC Corp	4,88	4,92	4,80	+0,41%	16,7M	aa.aa	10:59:59
Li Ning Co Ltd	16,42	16,86	16,22	-2,26%	27,67M	aa.aa	10:59:59
China State Construction Int	11,48	11,60	11,30	-0,52%	5,23M	aa.aa	10:59:59
Sinotruk Hong Kong	22,25	22,60	21,75	+0,68%	2,53M	aa.aa	10:59:59
Bosideng Int Holdings	3,850	3,950	3,800	-2,53%	32,94M	aa.aa	10:59:59
Reinet Invest	46.539	46.999	46.155	-0,34%	58,83K	aa.aa	17:01:56
Harmony Gold Mining Company	20.678	21.584	20.500	-3,82%	1,26M	aa.aa	17:11:11
Capitec Bank	307.602	312.025	305.043	-0,02%	75,22K	aa.aa	17:08:06
Clicks	34.767	35.807	34.500	-0,59%	261,96K	aa.aa	17:02:05
OUTsurance	6.572	6.594	6.501	-0,27%	344,97K	aa.aa	17:24:04
Sibanye Stillwater	1.706	1.784	1.699	-4,32%	8,9M	aa.aa	17:15:59
BBSEGURIDADE ON NM	38,70	39,26	38,45	-0,46%	975,1K	aa.aa	17:24:43
Komercni Banka	1.041,00	1.044,00	1.026,00	+1,46%	65,49K	aa.aa	17:19:45
CEZ as	1.013,00	1.023,00	1.011,00	-0,98%	32,95K	aa.aa	16:41:16
Hyundai-Rotem	83.800	85.900	81.700	+1,09%	1,92M	aa.aa	09:29:59
Jiangsu Expressway	8,55	8,58	8,19	+3,64%	10,04M	aa.aa	10:59:59
Kingdee Int Software	15,04	15,46	14,64	+0,27%	104,48M	aa.aa	10:59:59
BYD Electronic Int	55,90	58,80	53,80	-5,01%	45,34M	aa.aa	10:59:59
Beijing Enterprises Water	2,23	2,26	2,12	+4,21%	36,87M	aa.aa	10:59:59
China Communications Services	4,99	5,09	4,80	+4,18%	27,96M	aa.aa	10:59:59
CSPC Pharma	4,75	4,95	4,71	-1,04%	105,12M	aa.aa	10:59:59
MMG Ltd	2,690	2,790	2,640	-4,27%	55,29M	aa.aa	10:59:59
Zhaojin Mining Industry	13,68	13,82	13,10	-4,07%	26,82M	aa.aa	10:59:59
Haitian Int	21,25	21,70	21,05	-1,62%	1,77M	aa.aa	10:59:59
ANTA Sports Products	85,15	88,00	84,25	-3,40%	13,77M	aa.aa	10:59:59
AviChina	3,98	4,10	3,90	-2,21%	38,1M	aa.aa	10:59:59
China Power Int Develop	2,980	3,030	2,940	+1,36%	50,71M	aa.aa	10:59:59
Shanghai Pharma Holding	12,24	12,44	12,14	+0,49%	6,85M	aa.aa	10:59:59
Far East Horizon	5,75	5,77	5,64	+1,05%	11,69M	aa.aa	10:59:59
Kingsoft Corp Ltd	44,45	47,50	43,85	-2,41%	24,59M	aa.aa	10:59:59
Zhuzhou CRRC	30,75	31,20	30,25	+0,65%	4,26M	aa.aa	10:59:59
CMOC	5,78	5,96	5,72	-3,67%	43,54M	aa.aa	10:59:59
PI Industries	3.118,60	3.189,95	3.101,25	-1,40%	418,97K	aa.aa	12:59:59
China Shenhua Energy H	31,000	31,300	30,300	-0,96%	38,2M	aa.aa	10:59:59
Bank of China H	4,300	4,310	4,210	+0,94%	321,74M	aa.aa	10:59:59
Shanghai Baosight Software B	1,777	1,829	1,752	-0,56%	6,89M	aa.aa	09:59:59
Inner Mongolia Yitai Coal	1,989	1,999	1,968	-1,00%	2,68M	aa.aa	09:59:59
Alamtri Resources Indonesia Tbk PT	2.280	2.300	2.210	+1,79%	26,59M	aa.aa	12:39:59
Astra International	4.740	4.780	4.670	+1,28%	30,27M	aa.aa	12:39:59
Bank Negar	4.570	4.590	4.350	+4,58%	52,49M	aa.aa	12:39:59
Bank Mandiri Persero	5.425	5.475	5.175	+5,85%	223,84M	aa.aa	12:39:59
Bank Rakyat Persero	4.030	4.030	3.870	+4,40%	265,74M	aa.aa	12:39:59
Barito Pacific	870	870	815	+7,41%	136,79M	aa.aa	12:39:59
Bank Central Asia	9.325	9.325	8.975	+3,90%	89,1M	aa.aa	12:39:59
Chandra Asri Petro	7.525	7.525	7.000	+7,89%	22,79M	aa.aa	12:39:59
Charoen Pokphand Indonesia	4.590	4.600	4.540	+0,44%	2,12M	aa.aa	12:39:59
Indah Kiat Pulp & Paper	6.350	6.450	6.050	+4,96%	6,42M	aa.aa	12:39:59
Indofood Cbp	11.500	11.650	11.450	-0,22%	1,82M	aa.aa	12:39:59
Indofood	7.825	7.925	7.750	+0,97%	4,78M	aa.aa	12:39:59
Kalbe Farma	1.285	1.295	1.275	-0,39%	11,68M	aa.aa	12:39:59
Sumber Alfaria Trijaya	2.760	2.860	2.740	-2,47%	42,23M	aa.aa	12:39:59
Telkom Indonesia	2.650	2.650	2.530	+4,74%	114M	aa.aa	12:39:59
Unilever Indonesia	1.440	1.500	1.425	-1,71%	30,85M	aa.aa	12:39:59
United Tractors	24.800	25.050	24.525	-1,00%	2,13M	aa.aa	12:39:59
Tencent Holdings	493,60	512,00	485,00	+3,96%	126,22M	aa.aa	10:59:59
KLABIN S/A UNT N2	21,44	21,58	21,32	-0,19%	312,8K	aa.aa	17:27:00
BanColombia	45.480,0	45.480,0	44.300,0	+1,97%	59,2K	aa.aa	14/02
Interconnection Electric	17.860,0	17.940,0	17.680,0	+0,79%	74,04K	aa.aa	14/02
Bancolombia Pf	42.200,0	42.200,0	41.680,0	+1,20%	277,08K	aa.aa	14/02
Ayala	550,00	561,50	547,00	-2,05%	139,74K	aa.aa	09:52:13
Ayala Land	22,400	23,500	22,400	-3,66%	23,16M	aa.aa	09:58:11
BDO Unibank	138,60	138,80	136,80	+1,17%	1,25M	aa.aa	09:58:59
Bank of the Philippine Islands	128,00	130,00	127,70	-1,54%	2,51M	aa.aa	09:56:32
International Container	350,000	354,600	335,000	+1,51%	1,67M	aa.aa	09:54:09
Jollibee Foods	253,00	258,00	251,80	-2,39%	233,53K	aa.aa	09:57:23
JG Summit	15,360	15,500	14,760	+0,26%	6,16M	aa.aa	09:58:59
Metropolitan Bank	73,25	73,80	72,30	+0,83%	1,47M	aa.aa	09:58:59
Manila Electric	488,00	489,00	486,00	-0,08%	133,65K	aa.aa	09:54:35
SM Investments	785,50	831,50	782,00	-4,21%	380,72K	aa.aa	09:55:55
SM Prime	21,850	23,400	21,850	-5,00%	21,3M	aa.aa	09:55:39
PLDT	1.370,00	1.370,00	1.350,00	+0,74%	32,2K	aa.aa	09:58:59
Universal Robina	63,95	65,90	63,00	+1,59%	2,49M	aa.aa	09:52:11
Advanced Info	296,00	305,00	295,00	-1,00%	7,98M	aa.aa	13:49:59
Airports of Thailand	43,25	47,00	41,50	-7,98%	173,55M	aa.aa	13:49:59
Bangkok Dusit Medical	23,30	23,30	22,50	+4,02%	51,22M	aa.aa	13:49:59
Bumrungrad Hospital	183,00	184,50	176,50	+4,57%	5,95M	aa.aa	13:49:59
Central Pattana	51,50	51,50	49,00	+5,64%	13,92M	aa.aa	13:49:59
Charoen Pokphand	21,80	21,80	21,00	+4,31%	24,7M	aa.aa	13:49:59
CP All PCL	50,25	50,50	49,50	+1,01%	43,16M	aa.aa	13:49:59
Delta Electronics Thailand	86,50	88,50	79,25	-23,45%	97,99M	aa.aa	13:49:59
Home Product Center	8,55	8,70	8,45	+2,40%	33,56M	aa.aa	13:49:59
Intouch Holdings	99,00	100,00	98,50	0,00%	13,24M	aa.aa	13:49:59
Kasikornbank	158,00	158,00	154,00	+2,93%	8,47M	aa.aa	13:49:59
Krung Thai Bank	23,10	23,30	22,90	+1,32%	38,59M	aa.aa	13:49:59
Krungthai Card	52,00	52,00	51,25	+0,97%	5,59M	aa.aa	13:49:59
Minor Intl	27,75	27,75	27,00	+2,78%	25,07M	aa.aa	13:49:59
PTT PCL	31,25	31,50	31,00	+0,81%	47,15M	aa.aa	13:49:59
PTT Exploration	127,50	128,00	126,00	+1,19%	7,15M	aa.aa	13:49:59
PTT Global Chemical	19,60	19,90	19,20	+1,03%	27,7M	aa.aa	13:49:59
Siam Cement	149,00	151,00	146,50	+2,41%	3,7M	aa.aa	13:49:59
Thai Oil	26,50	26,75	25,00	+7,72%	42,74M	aa.aa	13:49:59
TMBThanachart Bank	1,980	1,980	1,940	+2,06%	513,58M	aa.aa	13:49:59
True Corp	12,70	13,00	12,60	-0,78%	50,86M	aa.aa	13:49:59
TCC Holdings	33,50	33,85	33,20	+1,36%	25,4M	aa.aa	08:00:00
Asia Cement Corp	41,50	41,60	41,30	+0,73%	2,85M	aa.aa	08:00:00
Uni-President	81,30	81,60	81,10	+0,49%	4,98M	aa.aa	08:00:00
Formosa Plastics	39,45	39,70	37,90	+2,73%	52,52M	aa.aa	08:00:00
Nan Ya Plastics	33,40	33,80	32,50	+1,21%	14,51M	aa.aa	08:00:00
FCFC	29,30	29,50	28,30	+1,74%	23,18M	aa.aa	08:00:00
FENC	31,80	32,35	31,80	-0,16%	3,66M	aa.aa	08:00:00
Eclat Textile	536,00	556,00	536,00	-3,07%	601,84K	aa.aa	08:00:00
Fortune Electric	531,00	535,00	525,00	+1,34%	1,25M	aa.aa	08:00:00
Airtac	983,00	984,00	946,00	+3,36%	1,92M	aa.aa	08:00:00
Walsin Lihwa	28,80	30,50	28,80	+0,17%	216,01M	aa.aa	08:00:00
China Steel	22,85	23,45	22,60	-1,72%	92,13M	aa.aa	08:00:00
Cheng Shin Rubber	52,20	52,70	51,80	+0,97%	3,39M	aa.aa	08:00:00
Hotai Motor	611,00	612,00	608,00	+0,99%	144,5K	aa.aa	08:00:00
Lite-On Tech	111,00	111,50	109,50	+1,83%	6,39M	aa.aa	08:00:00
UMC Corp	42,00	42,20	41,45	+1,45%	33,13M	aa.aa	08:00:00
Delta Electronics	406,00	408,50	400,00	+1,25%	4,6M	aa.aa	08:00:00
Hon Hai Precision	182,50	182,50	179,00	+2,53%	46,95M	aa.aa	08:00:00
Compal	38,25	38,80	38,25	-0,78%	5,93M	aa.aa	08:00:00
Yageo	586,00	590,00	583,00	-0,34%	2,56M	aa.aa	08:00:00
Taiwan Semicon	1.085,00	1.085,00	1.065,00	+2,36%	36,9M	aa.aa	08:00:00
Accton	758,00	758,00	729,00	+4,55%	5,11M	aa.aa	08:00:00
Synnex	71,60	72,40	71,60	+0,85%	1,95M	aa.aa	08:00:00
Acer	39,55	39,80	39,40	+0,38%	6,28M	aa.aa	08:00:00
Inventec	47,95	48,05	47,40	+1,05%	13,06M	aa.aa	08:00:00
Asustek	681,00	683,00	675,00	+0,44%	1,68M	aa.aa	08:00:00
Gigabyte Tech	261,00	266,00	260,50	+0,38%	2,75M	aa.aa	08:00:00
MSI	195,50	197,00	191,50	+2,89%	5,36M	aa.aa	08:00:00
Realtek	550,00	560,00	548,00	+0,36%	1,58M	aa.aa	08:00:00
QCI	260,50	261,50	260,00	+0,19%	8,22M	aa.aa	08:00:00
ACL	401,50	402,50	394,50	+0,38%	1,88M	aa.aa	08:00:00
AUO	14,45	14,70	14,40	+0,70%	32,36M	aa.aa	08:00:00
CHT	126,00	126,00	125,50	+0,40%	4,78M	aa.aa	08:00:00
MediaTek	1.545,00	1.545,00	1.510,00	+2,66%	7,78M	aa.aa	08:00:00
Catcher Tech	200,00	203,00	200,00	-0,25%	1,6M	aa.aa	08:00:00
EMC Taiwan	216,00	216,00	211,00	+2,13%	9,09M	aa.aa	08:00:00
YMTC	71,20	71,50	69,80	+1,28%	17,72M	aa.aa	08:00:00
China Airlines	24,25	24,40	23,95	+0,83%	20,08M	aa.aa	08:00:00
Wan Hai	84,40	84,80	81,30	+2,55%	16,64M	aa.aa	08:00:00
Eva Airways	44,25	44,30	43,15	+2,31%	22,18M	aa.aa	08:00:00
Chang Hwa Bank	18,15	18,20	18,10	0,00%	13,24M	aa.aa	08:00:00
TBB	15,30	15,35	15,10	+1,32%	16,54M	aa.aa	08:00:00
HNFHC	27,90	28,00	27,75	+0,90%	7,73M	aa.aa	08:00:00
Fubon Financial	94,00	94,30	93,50	+0,97%	10,26M	aa.aa	08:00:00
Cathay Holdings	69,00	69,30	68,80	+0,44%	16,45M	aa.aa	08:00:00
KGI Financial Holding	18,00	18,00	17,85	+0,84%	34,9M	aa.aa	08:00:00
E.S.F.H	29,45	29,45	29,20	+0,68%	18,12M	aa.aa	08:00:00
Yuanta Group	36,75	37,20	36,65	+0,96%	19,57M	aa.aa	08:00:00
Mega FHC	38,90	39,10	38,80	+0,26%	14,82M	aa.aa	08:00:00
TSFHC	17,30	17,40	17,30	+0,29%	22,13M	aa.aa	08:00:00
SKFH	12,15	12,15	12,00	+1,25%	45,83M	aa.aa	08:00:00
SinoPac Holdings	22,90	23,00	22,60	+2,00%	26,22M	aa.aa	08:00:00
CTBC	40,65	40,65	40,10	+1,75%	33,98M	aa.aa	08:00:00
FFHC	27,80	28,05	27,80	-0,18%	11,34M	aa.aa	08:00:00
PCSC	264,00	265,00	263,00	-0,19%	1,59M	aa.aa	08:00:00
LARGAN	2.735,00	2.760,00	2.670,00	+2,43%	869,24K	aa.aa	08:00:00
AVC	562,00	574,00	558,00	+0,36%	6,06M	aa.aa	08:00:00
Novatek Micro	543,00	549,00	541,00	-0,37%	2,33M	aa.aa	08:00:00
Unimicron Tech	125,00	126,50	124,00	-1,19%	21,05M	aa.aa	08:00:00
TWM	112,00	113,00	112,00	-0,44%	4,07M	aa.aa	08:00:00
Wistron	113,00	116,00	113,00	+1,35%	33,92M	aa.aa	08:00:00
GUC Corp	1.415,00	1.435,00	1.345,00	+7,20%	4,78M	aa.aa	08:00:00
Innolux	14,45	14,50	14,05	+2,12%	54,22M	aa.aa	08:00:00
Jentech	1.415,00	1.445,00	1.375,00	+4,43%	2,68M	aa.aa	08:00:00
WPG Holdings	68,80	70,00	68,80	+0,58%	1,82M	aa.aa	08:00:00
Far EasTone	88,60	89,70	88,50	-0,23%	3,43M	aa.aa	08:00:00
Pegatron	97,10	97,70	96,20	+0,52%	4,81M	aa.aa	08:00:00
ZDT	120,00	121,00	119,00	+0,84%	2,75M	aa.aa	08:00:00
Chailease	127,50	128,50	126,50	+0,79%	6,89M	aa.aa	08:00:00
TCFHC	24,40	24,60	24,40	-0,20%	9,53M	aa.aa	08:00:00
Voltronic	1.750,00	1.765,00	1.740,00	-1,13%	47,07K	aa.aa	08:00:00
Silergy	420,50	427,50	416,50	-0,47%	5,12M	aa.aa	08:00:00
Pou Chen	37,55	37,80	37,30	+1,08%	6,73M	aa.aa	08:00:00
Feng Tay	123,50	125,50	123,00	+1,23%	1,09M	aa.aa	08:00:00
Ruentex	42,55	42,80	42,35	+0,12%	2,33M	aa.aa	08:00:00
Fibra Uno Administracion SA de CV	22,66	23,01	22,09	0,00%	0	aa.aa	14/02
Abu Dhabi Islamic Bank PJSC	16,080	16,220	16,080	-0,12%	1,08M	aa.aa	14/02
Abu Dhabi Commercial Bank PJSC	12,06	12,54	12,04	-3,67%	4,74M	aa.aa	14/02
Aldar Properties	9,190	9,280	9,190	-0,65%	8,24M	aa.aa	14/02
Emirates Telecommunications	16,86	17,02	16,80	+0,12%	1,59M	aa.aa	14/02
First Abu Dhabi Bank	14,52	14,58	14,40	0,00%	2,66M	aa.aa	14/02
Saudi National Bank	33,40	33,80	33,20	-0,89%	4,1M	aa.aa	15:15:35
TravelSky Technology	11,42	11,48	10,66	+14,20%	36,09M	aa.aa	10:59:59
Xinyi Solar	3,48	3,52	3,34	+3,26%	101,08M	aa.aa	10:59:59
China Hongqiao	12,24	12,54	11,90	-2,70%	49,49M	aa.aa	10:59:59
China Vanke Co	5,86	6,14	5,83	-2,98%	96,38M	aa.aa	10:59:59
Sunny Optical Tech	84,45	86,90	82,40	-3,54%	24,06M	aa.aa	10:59:59
China Everbright Bank	3,09	3,10	3,01	+1,98%	18,14M	aa.aa	10:59:59
China Galaxy Securities	7,67	7,74	7,36	+5,07%	86,77M	aa.aa	10:59:59
Nanya Tech	34,35	34,60	31,85	+6,35%	61,62M	aa.aa	08:00:00
Mesaieed Petrochemical Holding	1,472	1,499	1,472	-0,68%	12,2M	aa.aa	13:59:59
Alibaba Health Information Tech	5,62	6,70	5,34	-4,75%	1,32B	aa.aa	10:59:59
Hua Hong Semiconductor Ltd	30,05	30,80	24,80	+17,15%	172,7M	aa.aa	10:59:59
CGN Power Co Ltd	2,590	2,600	2,420	+5,28%	135,57M	aa.aa	10:59:59
Astral Ltd	1.384,50	1.395,00	1.305,55	+3,89%	1,28M	aa.aa	12:59:59
Samsung SDS Co Ltd	130.900	131.600	129.500	+1,47%	130,54K	aa.aa	09:29:59
Fuyao Glass Industry Group	50,55	53,65	50,30	-5,16%	4,96M	aa.aa	10:59:59
Inari Amertron	2,620	2,650	2,600	-0,76%	9,36M	aa.aa	11:59:59
Nestle	91,12	91,12	90,98	+0,09%	3,3K	aa.aa	11:59:59
Alchip Tech	3.590,00	3.695,00	3.580,00	-0,55%	2,38M	aa.aa	08:00:00
APL Apollo Tubes Ltd	1.333,80	1.340,00	1.273,30	+2,39%	7,33K	aa.aa	12:59:59
Hyundai Motor Co Pref	161.700	163.200	160.000	-1,40%	113,6K	aa.aa	09:29:59
Samsung Electronics Co Pref	45.750	46.300	45.700	-0,44%	678,45K	aa.aa	09:29:59
Press Metal Bhd	5,10	5,20	5,00	+2,00%	12,15M	aa.aa	11:59:59
Merdeka Copper Gold TBK PT	1.800	1.845	1.610	+9,09%	128,03M	aa.aa	12:39:59
Huatai Securities Co Ltd	13,78	14,06	13,56	-0,14%	7,85M	aa.aa	10:59:59
IDFC First Bank	61,50	61,79	59,11	+1,49%	20,14M	aa.aa	12:59:59
China International Capital Corp Lt	13,80	14,12	13,54	+2,07%	49,75M	aa.aa	10:59:59
InterGlobe Aviation Ltd	4.303,00	4.315,00	4.157,85	+1,89%	435,5K	aa.aa	12:59:59
Nien Made Enterprise Co Ltd	430,50	435,00	419,50	+2,62%	336,43K	aa.aa	08:00:00
Alkem Laboratories Ltd	4.785,15	4.803,55	4.625,00	+2,82%	6,52K	aa.aa	12:59:59
Enel Chile	64,21	64,69	63,65	-0,33%	1,69M	aa.aa	17:04:23
Energisa	42,30	42,54	42,14	+0,40%	196,2K	aa.aa	17:26:52
Moneta Money Bank	141,00	142,60	141,00	-0,28%	207,53K	aa.aa	16:41:47
POSCO Future M	134.300	138.000	131.500	+1,51%	376,11K	aa.aa	09:29:59
Posco ICT	19.710	20.050	19.390	+1,18%	707,69K	aa.aa	09:29:59
HLB	85.400	86.400	81.000	+5,04%	2,17M	aa.aa	09:29:59
Kakao	39.050	39.350	38.800	+0,77%	3,1M	aa.aa	09:29:59
L&F	82.800	84.400	79.700	+2,86%	346,91K	aa.aa	09:29:59
Celltrion	181.500	181.500	179.200	+0,39%	356K	aa.aa	09:29:59
Ecopro	62.300	63.600	60.300	+2,64%	1,2M	aa.aa	09:29:59
Alteogen	398.500	403.500	387.000	+1,14%	512,58K	aa.aa	09:29:59
Bid Corp	45.991	47.889	45.952	-0,93%	252,15K	aa.aa	16:45:18
LTIMindtree	5.478,05	5.518,75	5.416,25	-0,57%	21,93K	aa.aa	12:59:59
Bangkok Expressway Metro	6,50	6,55	6,45	+0,78%	16,37M	aa.aa	13:49:59
Yadea Group	12,620	12,660	12,120	+4,30%	13,61M	aa.aa	10:59:59
Boc Aviation	59,10	59,25	58,30	+0,60%	524K	aa.aa	10:59:59
Hisense Home	26,45	27,20	26,35	-1,67%	3,22M	aa.aa	10:59:59
Genscript Biotech Corp	11,88	12,62	11,64	-0,83%	37,36M	aa.aa	10:59:59
Postal Savings Bank	4,91	4,92	4,73	+3,15%	72,27M	aa.aa	10:59:59
C&D Intl Investment	14,32	15,00	14,30	-0,56%	3,79M	aa.aa	10:59:59
ICICI Prudential Life Insurance	575,20	583,00	568,45	-1,19%	5,2K	aa.aa	12:59:59
Hyundai Motor Co	156.200	158.300	155.600	-1,76%	75,41K	aa.aa	09:29:59
LG Chem	123.200	126.700	120.800	+1,07%	67,97K	aa.aa	09:29:59
Yum China Holdings	49,16	49,76	48,20	+1,74%	3,4M	aa.aa	15/02
China Resources Pharma	5,43	5,55	5,37	0,00%	11,24M	aa.aa	10:59:59
Taiwan High Speed Rail	28,10	28,30	28,05	+0,18%	1,92M	aa.aa	08:00:00
Varun Beverages	474,45	489,85	470,25	-2,81%	155,89K	aa.aa	12:59:59
Samsung Biologics	1.185.000	1.186.000	1.165.000	+0,42%	45,62K	aa.aa	09:29:59
Doosan Bobcat Inc	49.500	51.100	48.550	-1,00%	455,33K	aa.aa	09:29:59
Prologis Property Mexico	67,490	67,600	65,980	0,00%	0	aa.aa	14/02
BSE	5.208,70	5.234,00	4.971,00	+1,72%	1,92M	aa.aa	12:59:59
Banco BTG	33,37	33,45	33,04	+1,00%	347,7K	aa.aa	16:48:54
Avenue Supermarts	3.621,50	3.683,00	3.596,60	-1,66%	571,64K	aa.aa	12:59:59
Dino Polska	475,80	476,90	468,20	+0,61%	58,26K	aa.aa	17:12:46
Guotai Junan Securities	11,54	11,82	11,36	-1,37%	10,1M	aa.aa	10:59:59
Hyundai Heavy Industries	77.300	78.600	76.800	-0,77%	166,15K	aa.aa	09:29:59
Hyundai Electric & Energy	372.500	385.000	365.500	-3,50%	484,86K	aa.aa	09:29:59
Netmarble Games	45.550	46.450	45.450	-1,51%	83,7K	aa.aa	09:29:59
Intl Games System	932,00	934,00	905,00	+3,21%	1,98K	aa.aa	08:00:00
eMemory Tech	2.985,00	3.000,00	2.855,00	+2,93%	997	aa.aa	08:00:00
Vanguard Intl Semiconductor	87,60	88,30	86,90	+0,46%	3,73K	aa.aa	08:00:00
Shanghai Commercial	44,15	44,40	43,95	+0,68%	3,93M	aa.aa	08:00:00
PharmaEssentia	771,00	796,00	760,00	+0,52%	4,98M	aa.aa	08:00:00
GlobalWafers	346,00	349,00	334,50	+3,28%	2,7K	aa.aa	08:00:00
E Ink	266,50	268,00	261,00	-0,19%	10,23K	aa.aa	08:00:00
AU Small Finance Bank	521,85	534,40	516,85	-2,43%	56,01K	aa.aa	12:59:59
Anhui Gujing Distillery	115,49	116,50	114,03	+0,43%	123,99K	aa.aa	10:44:59
NEPI Rockcastle	14.321	14.394	14.220	+0,03%	279,42K	aa.aa	17:22:02
Orion	108.600	110.100	107.900	-1,09%	87,58K	aa.aa	09:29:59
Dixon Tech	14.189,10	14.231,50	13.604,55	+1,32%	14,47K	aa.aa	12:59:59
ICICI Lombard	1.728,60	1.737,25	1.702,65	-0,58%	14,74K	aa.aa	12:59:59
SBI Life Insurance	1.478,70	1.481,25	1.453,00	+0,97%	9,36K	aa.aa	12:59:59
Pepkor	2.763	2.765	2.739	+0,44%	2,36M	aa.aa	17:01:46
China Literature	31,80	35,55	31,60	+0,16%	21,31M	aa.aa	10:59:59
HDFC Life	623,15	629,95	614,60	-0,44%	40,45K	aa.aa	12:59:59
Suzano Papel Celulose	58,05	59,17	57,99	-1,36%	649,6K	aa.aa	17:22:39
SD Guthrie Bhd	4,85	4,90	4,78	-0,21%	636,9K	aa.aa	11:59:59
Tube Invest India	2.603,80	2.613,90	2.515,05	+0,98%	3,15K	aa.aa	12:59:59
Wiwynn	2.090,00	2.100,00	2.040,00	+2,20%	1,77M	aa.aa	08:00:00
Gulf Energy	58,00	59,50	57,25	+0,43%	26,76M	aa.aa	13:49:59
Vibra Energia	18,56	18,58	18,10	+2,15%	1,63M	aa.aa	17:25:05
National Oil	3,51	3,55	3,51	-0,28%	3,42M	aa.aa	14/02
Hindustan Aeronautics	3.475,70	3.549,95	3.395,00	-1,08%	1,61M	aa.aa	12:59:59
Hapvida	2,57	2,61	2,52	+2,39%	22,9M	aa.aa	17:26:16
Xiaomi	45,15	45,45	43,55	+1,01%	273,31M	aa.aa	10:59:59
ASE Industrial	178,00	179,50	173,50	+1,71%	18,18M	aa.aa	08:00:00
Adani Green Energy	891,45	901,30	841,00	+0,81%	227,55K	aa.aa	12:59:59
PDD Holdings DRC	124,16	126,75	122,40	+2,16%	11,82M	aa.aa	15/02
HDFC Asset Management	3.730,55	3.794,95	3.652,80	-0,58%	419,13K	aa.aa	12:59:59
China Tower	1,200	1,230	1,190	-0,83%	259,92M	aa.aa	10:59:59
Beigene	143,60	146,60	137,10	+0,77%	3,43M	aa.aa	10:59:59
Meituan	168,90	179,30	166,10	-0,59%	85,91M	aa.aa	10:59:59
Shandong Gold	15,26	15,50	15,00	-4,51%	13,86M	aa.aa	10:59:59
Haidilao Intl	15,46	16,10	15,24	-3,25%	31,72M	aa.aa	10:59:59
StoneCo	9,78	9,90	9,47	+4,38%	8,82M	aa.aa	15/02
Tencent Music Entertainment Group	13,61	13,65	13,14	+6,66%	13,32M	aa.aa	15/02
Innovent Biologics	38,50	39,40	37,35	+2,67%	21,45M	aa.aa	10:59:59
Qifu Tech DRC	44,26	46,25	43,76	+0,57%	1,93M	aa.aa	15/02
Tongcheng-Elong	19,00	19,58	18,66	+0,96%	13,04M	aa.aa	10:59:59
WuXi AppTec H	63,55	64,85	61,65	+1,92%	11,96M	aa.aa	10:59:59
Rail Vikas Nigam	342,45	354,80	332,55	-4,85%	13,44M	aa.aa	12:59:59
EcoPro BM	130.600	133.700	127.000	+2,03%	927,96K	aa.aa	09:29:59
Polycab India	5.415,95	5.433,90	5.270,00	-0,02%	15,86K	aa.aa	12:59:59
Woori Financial	17.130	17.160	17.000	+0,47%	1,48M	aa.aa	09:29:59
Hansoh Pharmaceutical Group	17,80	18,12	17,28	+1,60%	10,23M	aa.aa	10:59:59
Indian Railway Catering	725,45	732,60	715,35	-0,98%	1,01M	aa.aa	12:59:59
Saudi Aramco	27,65	27,80	27,65	-0,54%	9,08M	aa.aa	15:15:59
China Feihe	5,30	5,37	5,04	+3,31%	57,74M	aa.aa	10:59:59
Alibaba	122,20	129,50	118,80	-1,53%	293,6M	aa.aa	10:59:59
Xp	14,74	15,05	14,51	+2,79%	8,52M	aa.aa	15/02
Central Retail	34,75	35,75	34,25	+0,72%	7,77M	aa.aa	13:49:59
SBI Cards	853,10	867,70	848,45	-0,69%	2,56M	aa.aa	12:59:59
Dr Sulaiman	294,00	295,00	290,20	-0,34%	129,39K	aa.aa	15:13:56
Akeso	59,25	60,70	58,30	-1,58%	13,86M	aa.aa	10:59:59
Legend Bio	36,42	38,00	36,36	+0,08%	839,82K	aa.aa	15/02
NetEase	160,80	164,30	158,10	-2,72%	9,2M	aa.aa	10:59:59
JD	157,10	164,80	155,50	-3,62%	17,13M	aa.aa	10:59:59
Smoore Intl	12,94	13,22	12,52	-2,41%	30,75M	aa.aa	10:59:59
Sk Biopharma	127.800	128.000	123.700	+1,75%	321,24K	aa.aa	09:29:59
Ke Holdings	20,50	21,04	20,17	+0,54%	8,23M	aa.aa	15/02
Nongfu Spring	35,05	36,05	34,65	-2,77%	9,7M	aa.aa	10:59:59
Max Healthcare Institute	1.014,65	1.022,00	978,60	+1,10%	2,5M	aa.aa	12:59:59
Zto Express	157,20	159,20	154,40	-0,06%	2,06M	aa.aa	10:59:59
Allegro	30,97	31,22	30,64	+0,15%	965,76K	aa.aa	17:12:49
HYBE	240.000	248.000	238.000	-3,23%	207,72K	aa.aa	09:29:59
New Oriental Edu	42,10	43,65	41,50	-0,71%	8,23M	aa.aa	10:59:59
Mr D I Y	1,49	1,56	1,48	-3,25%	11,06M	aa.aa	11:59:59
China Resources Mixc	30,20	30,85	28,75	0,00%	5,78M	aa.aa	10:59:59
Jd Health	33,75	37,65	32,95	-5,06%	62,3M	aa.aa	10:59:59
Rede D’Or	29,88	29,96	29,59	+1,39%	382,9K	aa.aa	16:31:20
WuXi Biologics	23,45	24,40	22,60	+0,64%	95,61M	aa.aa	10:59:59
Pop Mart Intl	108,60	112,40	107,20	-1,99%	6,7M	aa.aa	10:59:59
Haier Smart Home Co	25,65	26,30	25,50	-1,35%	17,94M	aa.aa	10:59:59
Kuaishou Technology	53,60	57,55	52,15	+0,19%	127,75M	aa.aa	10:59:59
China Ruyi Holdings	2,46	2,60	2,43	-1,20%	60,3M	aa.aa	10:59:59
PTT Oil and Retail Business PCL	12,40	12,90	12,00	0,00%	36,62M	aa.aa	13:49:59
Baidu	89,85	97,15	88,10	-6,94%	40,44M	aa.aa	10:59:59
Kalyan Jewellers India	507,05	509,95	477,55	+3,82%	15,54M	aa.aa	12:59:59
SK Bioscience Co	48.250	48.350	47.350	0,00%	103,95K	aa.aa	09:29:59
Bilibili	160,30	178,10	156,20	-6,86%	18,61M	aa.aa	10:59:59
Macrotech Developers	1.167,80	1.171,85	1.123,60	+1,24%	820,58K	aa.aa	12:59:59
Trip.com Group	536,50	559,00	530,00	-3,51%	3,18M	aa.aa	10:59:59
Caixa Seguridade Participacoes	14,72	14,93	14,67	+0,34%	877,3K	aa.aa	17:15:37
JD Logistics	14,28	15,06	14,02	-4,16%	13,56M	aa.aa	10:59:59
Kanzhun	16,49	17,24	16,23	+3,71%	6,81M	aa.aa	15/02
Sona BLW Precision Forgings	487,30	493,45	475,05	-0,40%	2,92M	aa.aa	12:59:59
Xpeng	66,55	67,95	64,15	+3,66%	25,37M	aa.aa	10:59:59
Zomato	218,53	219,13	210,51	+1,18%	23,56M	aa.aa	12:59:59
Li Auto	100,60	104,30	99,00	-0,98%	14,5M	aa.aa	10:59:59
KakaoBank	24.100	24.150	23.500	+2,34%	736,95K	aa.aa	09:29:59
Krafton	322.500	323.500	315.000	+3,37%	225,88K	aa.aa	09:29:59
Hyundai Heavy Industries	326.500	336.000	323.000	-2,39%	457,83K	aa.aa	09:29:59
ADNOC Drilling	5,50	5,63	5,48	-1,43%	13,39M	aa.aa	14/02
Arabian Internet and Communications	335,00	340,00	328,20	+4,82%	802,02K	aa.aa	15:15:42
PB Fintech	1.494,35	1.550,00	1.476,95	-5,06%	3,81M	aa.aa	12:59:59
ACWA Power	385,00	393,60	379,00	-2,23%	190,57K	aa.aa	15:15:36
EnChem	106.200	109.700	101.700	-0,75%	386,7K	aa.aa	09:29:59
Nu Holdings	13,70	14,06	13,62	-0,65%	49,89M	aa.aa	15/02
Saudi Tadawul Holding	211,00	213,20	210,60	-0,94%	90,02K	aa.aa	15:12:22
SK Square	99.900	103.700	98.400	-0,10%	250,64K	aa.aa	09:29:59
LG Energy Solution	353.500	362.000	352.500	+0,14%	165,18K	aa.aa	09:29:59
Operadora de Sites Mexicanos	9,30	9,43	8,82	0,00%	0	aa.aa	14/02
Multiply PJSC	1,95	1,98	1,95	-1,02%	16,8M	aa.aa	14/02
Al ELM Information Security	1.056,20	1.076,00	1.050,00	-1,47%	67,12K	aa.aa	15:15:17
NIO	34,80	35,55	34,25	+0,72%	4,94M	aa.aa	10:59:59
Nahdi Medical	118,00	118,20	117,20	-0,17%	57,65K	aa.aa	15:15:19
GoTo Gojek Tokopedia PT	82,00	83,00	80,00	+1,23%	1,69B	aa.aa	12:39:59
SCB X PCL	122,50	122,50	118,50	+1,66%	12,58M	aa.aa	13:49:59
Inter and Co A	5,47	5,57	5,35	+1,86%	2,85M	aa.aa	15/02
MINISO Holding	44,50	45,80	44,20	-0,67%	5,91M	aa.aa	10:59:59
Zhejiang Leapmotor Technology	34,00	35,20	33,60	+0,29%	5,09M	aa.aa	10:59:59
Giant Biogene Holding	59,20	61,00	58,40	-1,58%	1,89M	aa.aa	10:59:59
Power and Water Utility	49,10	50,10	49,05	-2,00%	522,65K	aa.aa	15:14:18
Americana Restaurants	2,62	2,63	2,57	-0,38%	9,05M	aa.aa	14/02
Saudi Aramco Base Oil	109,20	109,80	108,20	+0,37%	299,52K	aa.aa	15:15:46
Dukhan Bank QPSC	3,79	3,83	3,79	-0,79%	7,52M	aa.aa	13:59:59
Mankind Pharma	2.345,90	2.390,55	2.327,65	-2,02%	407,18K	aa.aa	12:59:59
Amman Mineral Internasional Tbk PT	7.025,00	7.100,00	6.800,00	+2,93%	15,47M	aa.aa	12:39:59
Jio Financial Services	222,45	224,00	217,14	+0,07%	21,99M	aa.aa	12:59:59
ADES Holding Company SJSC	17,42	17,68	17,30	-1,58%	2,1M	aa.aa	15:15:46
SAL Saudi Logistics	273,20	281,60	271,60	-2,71%	209,27K	aa.aa	15:15:45
EcoPro Materials	83.500,00	88.800,00	75.400,00	+12,38%	3,21M	aa.aa	09:29:59
Midea Group H	74,30	76,10	73,70	-2,37%	7,85M	aa.aa	10:59:59

Нефть Brent

74,81

+0,07

+0,09%

Нефть WTI

70,84

+0,13

+0,18%

Золото

2.912,40

+11,70

+0,40%

Серебро

32,83

-0,025

-0,08%

Платина

1.004,95

-14,25

-1,40%

Палладий

1.004,00

-5,30

-0,53%

Природный газ

3,601

-0,124

-3,33%

Лидеры роста/падения

Название	Цена	Изм.%	Объём
Банк ВТБ	94,16	+7,26%	199,58M
Газпром	173,44	+3,18%	129,69M
Аэрофлот	73,21	+6,19%	72,16M
Сбербанк	317,20	+2,37%	61,66M
Норникель	137,9	+4,87%	41,36M
Т-Технологии	3.482,00	+3,50%	4,34M
ЛУКОЙЛ	7.749,0	+3,42%	723,67K

Название	Цена	Изм.%	Объём
Сегежа Групп	1,716	+15,56%	2,13B
КИВИ (Qiwi)	223,00	+12,06%	2,70M
VEON	105,35	+9,68%	164,15K
Ленэнерго	16,38	+9,20%	4,05M
VI.ru	100,20	+8,97%	3,58M
Корпорация ВСМПО-АВИСМА	32.720,0	+8,49%	9,51K
Россети Юг	0,0728	+7,69%	532,98M

Название	Цена	Изм.%	Объём
Полюс	18.310,0	-2,14%	149,97K
БПИФ Первая Сберегат. в юанях	13,23	-1,30%	916,48K
Россети Московский регион	1,317	-0,98%	133,39M
Ставропольэнергосбыт	3,5900	0,00%	846,00K
ДонскЗР	4.415,0	-0,79%	185,00
Акрон	17.314,0	-0,02%	1,12K
Ставропольэнергосбыт (прив.)	4,1150	+0,49%	536,00K

Трендовые акции

Название	Цена	Изм.%	Объём
Газпром	173,44	+3,18%	129,69M
Сбербанк	317,20	+2,37%	61,66M
Банк ВТБ	94,01	+7,09%	199,10M
СПБ Биржа	228,60	+7,07%	6,42M
Сегежа Групп	1,716	+15,56%	2,13B

Самые недооцененные акции

Название	Цена	Рост	Справедливая стоимость
Aaaa Aaaaaa Aaaa A	733,60	+27,43%	934,84
A Aa Aaa Aaaaaa	733,60	+27,43%	934,84
A Aaaa Aaaaa Aa Aaa	0,3658	+11,77%	0,41
Aaaaaaaaa A	0,3658	+11,77%	0,41

Название	Цена	Рост	Справедливая стоимость
Aaaa Aaaaaa Aaaa A	733,60	+27,43%	934,84
A Aa Aaa Aaaaaa	733,60	+27,43%	934,84
A Aaaa Aaaaa Aa Aaa	0,3658	+11,77%	0,41
Aaaaaaaaa A	0,3658	+11,77%	0,41

Смотреть полный список

Установите наши приложенияДля установки приложений отсканируйте QR-код

Предупреждение о риске: Торговля финансовыми инструментами и (или) криптовалютами сопряжена с высокими рисками, включая риск потери части или всей суммы инвестиций, поэтому подходит не всем инвесторам. Цены на криптовалюты чрезвычайно волатильны и могут изменяться под действием внешних факторов, таких как финансовые новости, законодательные решения или политические события. Маржинальная торговля приводит к повышению финансовых рисков.
Прежде чем принимать решение о совершении сделки с финансовым инструментом или криптовалютами, вы должны получить полную информацию о рисках и затратах, связанных с торговлей на финансовых рынках, правильно оценить цели инвестирования, свой опыт и допустимый уровень риска, а при необходимости обратиться за профессиональной консультацией.
Fusion Media напоминает, что информация, представленная на этом веб-сайте, не всегда актуальна или точна. Данные и цены на веб-сайте могут быть указаны не официальными представителями рынка или биржи, а рядовыми участниками. Это означает, что цены бывают неточны и могут отличаться от фактических цен на соответствующем рынке, а следовательно, носят ориентировочный характер и не подходят для использования в целях торговли. Fusion Media и любой поставщик данных, содержащихся на этом веб-сайте, отказываются от ответственности за любые потери или убытки, понесенные в результате осуществления торговых сделок, совершенных с оглядкой на указанную информацию.
При отсутствии явно выраженного предварительного письменного согласия компании Fusion Media и (или) поставщика данных запрещено использовать, хранить, воспроизводить, отображать, изменять, передавать или распространять данные, содержащиеся на этом веб-сайте. Все права на интеллектуальную собственность сохраняются за поставщиками и (или) биржей, которые предоставили указанные данные.
Fusion Media может получать вознаграждение от рекламодателей, упоминаемых на веб-сайте, в случае, если вы перейдете на сайт рекламодателя, свяжитесь с ним или иным образом отреагируете на рекламное объявление.
Английская версия данного соглашения является основной версией в случае, если информация на русском и английском языке не совпадают.
*Meta (Meta признана экстремистской организацией и запрещена на территории РФ. Facebook и Instagram являются её продуктами.)

Попробуйте другой запрос

MSCI EM (MIEF00000PUS)

Компоненты MSCI EM

China Mer

CITIC Pacific

China Resources Beer Holdings

China Petrol & Chemical H

China Overseas

PetroChina H

China Construction Bank

Industrial Commercial Bank of China ltd

Ping An

China Life Insurance

Bank of Communications

Santander Bank Polska

OTP Bank NyRt

PKO Bank Polski

mBank

MOL Hungarian Oil & Gas Nyrt

Bank Pekao S.A.

KGHM Polska Miedz

Gedeon Richter

Pkn orlen

China Resources Power

Aluminum Corp of China

Boubyan Bank

Gulf Bank

Kuwait Finance

National Bank Kt

Zain Mobile Telecommunications

Mabanee

Ncci

Bupa arabia

Arcci

Almarai co.

Riyad bank

Al jazira bank

Saudi inv bank

Banque sa france

Saudi Awwal

Arab bank

Al-rajhi bank

Bank albilad

Alinma

Ma’aden

Sa basic industry

SABIC AgriNutrients

Saudi ind inv

Yansab

Sahara International Petrochemical

Adv petrochemicals

Saudi kayan

Mouwasat med

Jarir mkting c

Sa res & mktin

Dar al arkan

Saudi electric

Saudi telecom

Etihad etisala

ZAIN KSA

Db islamic bk

Emaar properti

Emirates nbd

Com intl bk

Talat mostafa

Eastern co

Masraf al raya

Qa comm bk

Qa intl is bk

Qa islamic bk

Qnb

Barwa real est

Industries qat

Qa elec & wate

Qa gas transpo

Ooredoo QPSC

Qatar fuel co

PGE Polska

PZU SA

Hengan