MSCI EM (MIEF00000PUS)

Küresel Endeksler

Döviz USD

1.071,70

-10,06(-0,93%)

Gerçek zamanlı Veriler15:03:30

Gün Aralığı

1.071,17

1.082,28

52 Hafta

957,14

1.193,49

MSCI EM Bileşenler

Bu sayfa gerçek zamanlı MSCI EM Endeksi Bileşenleri yayın akışını içerir. Tabloda her bileşen için hisse senedinin adını, son fiyatını, günlük yüksek, düşük ve değişim değerlerini bulabilirsiniz.

						Fark
China Mer	12,84	12,88	12,60	+0,78%	6,56M	aa.aa	10:59:59
CITIC Pacific	8,79	8,81	8,70	+0,34%	43,12M	aa.aa	10:59:59
China Resources Beer Holdings	25,45	25,85	24,95	+1,39%	10,96M	aa.aa	10:59:59
China Petrol & Chemical H	4,25	4,31	4,23	-0,93%	99,86M	aa.aa	10:59:59
China Overseas	12,34	12,48	12,22	-0,96%	20,11M	aa.aa	10:59:59
PetroChina H	5,78	5,86	5,73	-0,34%	162,81M	aa.aa	10:59:59
China Construction Bank	6,220	6,280	6,220	-0,64%	348,33M	aa.aa	10:59:59
Industrial Commercial Bank of China ltd	4,840	4,900	4,810	+0,41%	400,76M	aa.aa	10:59:59
Ping An	45,45	46,15	45,45	-0,55%	29,15M	aa.aa	10:59:59
China Life Insurance	14,52	14,72	14,48	-0,14%	33,05M	aa.aa	10:59:59
Bank of Communications	5,960	6,030	5,960	-0,33%	25,58M	aa.aa	10:59:59
Santander Bank Polska	457,20	468,30	454,90	-2,74%	16,93K	aa.aa	14:33:50
OTP Bank NyRt	21.460,0	21.570,0	21.350,0	-0,05%	72,31K	aa.aa	14:05:56
PKO Bank Polski	59,46	60,48	59,34	-1,69%	536,1K	aa.aa	14:35:17
mBank	537,60	550,00	535,60	-2,68%	9,96K	aa.aa	14:32:24
MOL Hungarian Oil & Gas Nyrt	2.660,0	2.692,0	2.652,0	-0,30%	123,45K	aa.aa	14:05:13
Bank Pekao S.A.	138,00	141,00	137,70	-2,37%	125,91K	aa.aa	14:34:45
KGHM Polska Miedz	115,10	117,20	114,85	-1,96%	280,13K	aa.aa	14:28:48
Gedeon Richter	10.560,0	10.610,0	10.530,0	+0,38%	50,27K	aa.aa	14:05:35
Pkn orlen	46,83	47,15	46,57	-0,50%	1,36M	aa.aa	14:28:31
China Resources Power	19,22	19,50	19,10	-0,31%	22,01M	aa.aa	10:59:59
Aluminum Corp of China	4,300	4,390	4,280	-1,83%	44,2M	aa.aa	10:59:59
Boubyan Bank	551,000	565,000	551,000	-1,96%	10,36M	aa.aa	19/12
Gulf Bank	330,000	334,000	325,000	+1,23%	10,52M	aa.aa	19/12
Kuwait Finance	744,000	744,000	739,000	+0,54%	14,3M	aa.aa	19/12
National Bank Kt	870,000	876,000	870,000	-0,57%	5,53M	aa.aa	19/12
Zain Mobile Telecommunications	475,000	475,000	468,000	+1,28%	2,11M	aa.aa	19/12
Mabanee	780,000	793,000	780,000	-0,64%	1,19M	aa.aa	19/12
Ncci	141,80	143,40	140,00	-0,70%	215,18K	aa.aa	19/12
Bupa arabia	202,80	205,20	199,20	+1,10%	143,6K	aa.aa	19/12
Arcci	166,40	168,80	165,80	-1,30%	80,25K	aa.aa	19/12
Savola group	36,95	36,95	34,00	+9,97%	14,43M	aa.aa	19/12
Almarai co.	58,00	58,00	56,40	-0,68%	2,51M	aa.aa	19/12
Riyad bank	28,40	28,50	27,80	+0,35%	3,68M	aa.aa	19/12
Al jazira bank	17,52	17,74	17,52	-1,68%	5,03M	aa.aa	19/12
Saudi inv bank	14,26	14,54	13,96	-2,99%	2,16M	aa.aa	19/12
Banque sa france	33,10	33,10	32,60	+0,91%	1,42M	aa.aa	19/12
Saudi Awwal	31,90	32,10	30,80	+0,47%	2,64M	aa.aa	19/12
Arab bank	20,10	20,10	19,74	+0,10%	1,41M	aa.aa	19/12
Al-rajhi bank	89,90	91,00	89,20	-2,60%	10,49M	aa.aa	19/12
Bank albilad	36,40	37,35	36,15	-2,15%	1,91M	aa.aa	19/12
Alinma	28,00	28,15	27,55	-1,06%	11,2M	aa.aa	19/12
Ma’aden	49,75	50,10	48,90	-0,90%	4,28M	aa.aa	19/12
Sa basic industry	66,50	67,70	66,50	-1,34%	3,62M	aa.aa	19/12
SABIC AgriNutrients	108,20	110,20	108,20	-1,46%	1,53M	aa.aa	19/12
Saudi ind inv	16,86	17,02	16,82	-0,94%	1,85M	aa.aa	19/12
Yansab	37,30	37,30	36,70	+0,81%	517,67K	aa.aa	19/12
Sahara International Petrochemical	24,12	24,52	24,12	-1,63%	1,5M	aa.aa	19/12
Adv petrochemicals	32,20	32,50	32,10	-1,23%	446K	aa.aa	19/12
Saudi kayan	6,80	6,86	6,80	-0,73%	5,47M	aa.aa	19/12
Mouwasat med	87,60	87,80	86,50	-0,68%	614,54K	aa.aa	19/12
Jarir mkting c	12,66	12,74	12,60	-0,16%	2,97M	aa.aa	19/12
Sa res & mktin	287,00	287,00	275,40	+1,77%	65,96K	aa.aa	19/12
Dar al arkan	14,44	14,74	14,30	-0,55%	3,01M	aa.aa	19/12
Saudi electric	16,72	16,96	16,72	-1,30%	2,95M	aa.aa	19/12
Saudi telecom	40,10	40,55	39,90	-0,62%	4,62M	aa.aa	19/12
Etihad etisala	52,30	52,60	51,70	-0,19%	1,64M	aa.aa	19/12
ZAIN KSA	10,22	10,32	10,22	-0,78%	1,76M	aa.aa	19/12
Db islamic bk	7,080	7,080	6,970	-0,28%	6,52M	aa.aa	19/12
Emaar properti	12,600	12,600	11,850	+2,44%	23,64M	aa.aa	19/12
Emirates nbd	20,550	20,550	20,150	+1,99%	3,53M	aa.aa	19/12
Com intl bk	83,99	83,99	82,02	+1,07%	8,85M	aa.aa	19/12
Talat mostafa	55,70	56,97	55,67	-1,00%	6,12M	aa.aa	19/12
Eastern co	29,45	29,80	29,05	-1,44%	1,23M	aa.aa	19/12
Masraf al raya	2,480	2,500	2,478	-0,80%	11,18M	aa.aa	17/12
Qa comm bk	4,300	4,382	4,300	-1,38%	4,32M	aa.aa	17/12
Qa intl is bk	10,650	10,730	10,620	-0,09%	1M	aa.aa	17/12
Qa islamic bk	20,860	21,170	20,860	-1,09%	1,87M	aa.aa	17/12
Qnb	17,250	17,350	17,240	-0,17%	4,66M	aa.aa	17/12
Barwa real est	2,822	2,850	2,822	-1,05%	2,66M	aa.aa	17/12
Industries qat	12,900	13,350	12,900	-2,71%	7,79M	aa.aa	17/12
Qa elec & wate	15,700	16,100	15,700	-2,00%	1,31M	aa.aa	17/12
Qa gas transpo	4,111	4,209	4,111	-2,38%	3,67M	aa.aa	17/12
Ooredoo QPSC	11,570	11,820	11,570	-0,69%	8,78M	aa.aa	17/12
Qatar fuel co	15,000	15,250	14,920	-0,13%	1,19M	aa.aa	17/12
PGE Polska	5,82	5,92	5,79	-0,41%	1,72M	aa.aa	14:28:25
PZU SA	45,92	46,99	45,87	-2,21%	637,04K	aa.aa	14:28:28
Hengan	21,80	22,20	21,80	-0,46%	2,75M	aa.aa	10:59:59
Jiangxi Copper	12,24	12,42	12,16	-1,29%	11,82M	aa.aa	10:59:59
China Gas	6,50	6,57	6,49	-0,15%	10,45M	aa.aa	10:59:59
China Railway Group	3,88	3,91	3,85	-1,02%	33,11M	aa.aa	10:59:59
Zte Corp.	21,80	22,40	21,50	-1,13%	29,69M	aa.aa	10:59:59
COSCO Shipping Energy	5,87	5,90	5,75	+0,69%	11,83M	aa.aa	10:59:59
BYD Co.	267,00	270,60	266,00	-0,60%	4,79M	aa.aa	10:59:59
COSCO Shipping H	11,94	12,36	11,94	-2,61%	31,28M	aa.aa	10:59:59
China Mengniu Dairy Co.	17,66	18,14	17,50	+0,11%	18,15M	aa.aa	10:59:59
PICC Property & Casualty	12,00	12,10	11,86	+0,33%	22,93M	aa.aa	10:59:59
Zijin Mining Group	14,06	14,46	14,04	-2,09%	48,91M	aa.aa	10:59:59
China National Building	3,57	3,61	3,54	0,00%	21,79M	aa.aa	10:59:59
Alpha Bank derived	1,575	1,582	1,575	-0,76%	872,67K	aa.aa	15:03:25
Jumbo derived	25,450	25,480	25,439	+0,28%	28,85K	aa.aa	15:00:36
EFG Eurobank Ergasias derived	2,2230	2,2300	2,2220	-0,76%	6,15M	aa.aa	15:02:47
OPAP SA derived	15,545	15,600	15,545	-1,18%	52,19K	aa.aa	15:02:47
Southern Copper	91,98	93,91	91,15	-1,05%	1,07M	aa.aa	19/12
Huazhu	33,17	33,47	32,76	+0,97%	2,2M	aa.aa	19/12
Adani Enterprises	2.344,95	2.453,85	2.333,00	-3,08%	1,34M	aa.aa	12:59:59
Adani Power	497,90	527,00	491,05	-2,05%	8,08M	aa.aa	12:59:59
Ambuja Cements	548,80	569,60	547,00	-2,57%	2,11M	aa.aa	12:59:59
Apollo Hospitals	7.251,70	7.389,90	7.210,05	-0,63%	349,06K	aa.aa	12:59:59
Ashok Leyland	217,28	220,90	216,39	-0,88%	7,84M	aa.aa	12:59:59
Asian Paints	2.282,35	2.318,00	2.276,00	-0,41%	1,72M	aa.aa	12:59:59
Aurobindo Pharma	1.241,70	1.275,30	1.235,70	-1,04%	1,84M	aa.aa	12:59:59
Axis Bank	1.071,85	1.105,85	1.065,00	-3,34%	12,62M	aa.aa	12:59:59
Bajaj Auto	8.787,25	9.066,75	8.759,40	-2,18%	316,33K	aa.aa	12:59:59
Bajaj Finance	6.848,25	7.024,00	6.804,70	-1,02%	2,7M	aa.aa	12:59:59
Bajaj Finserv Limited	1.569,65	1.603,60	1.565,00	-1,25%	1,81M	aa.aa	12:59:59
Bajaj Holdings	10.746,75	11.331,55	10.651,40	-5,16%	65,09K	aa.aa	12:59:59
Bharat Forge	1.278,90	1.315,70	1.274,35	-1,46%	1,5M	aa.aa	12:59:59
Bharat Pet.	289,05	299,20	287,00	-1,87%	9,98M	aa.aa	12:59:59
Bharti Airtel	1.578,10	1.622,30	1.573,40	-1,39%	9,74M	aa.aa	12:59:59
Bharat Elec.	235,30	244,95	234,50	-2,87%	12,51M	aa.aa	12:59:59
Bharat Electronics	290,85	302,10	289,35	-2,56%	14,96M	aa.aa	12:59:59
Bank of Baroda Ltd	240,59	249,99	237,77	-3,11%	10,95M	aa.aa	12:59:59
Bosch	34.576,95	35.934,45	34.465,95	-2,69%	19,49K	aa.aa	12:59:59
Britannia Industries	4.698,10	4.807,50	4.680,50	-1,83%	363,17K	aa.aa	12:59:59
Zydus Lifesciences	973,50	990,95	970,30	-1,23%	910,63K	aa.aa	12:59:59
Canara Bank	99,61	103,29	99,37	-3,20%	19,44M	aa.aa	12:59:59
Cholamandalam Inv. and Finance	1.189,55	1.229,70	1.182,80	-1,99%	2,3M	aa.aa	12:59:59
Cipla	1.472,05	1.506,60	1.469,05	-2,29%	2,2M	aa.aa	12:59:59
Coal India	382,00	393,70	380,50	-2,54%	7,92M	aa.aa	12:59:59
Colgate-Palmolive India	2.750,85	2.791,65	2.740,00	-1,07%	397,83K	aa.aa	12:59:59
Container Corp India	767,95	795,00	765,05	-2,64%	885,88K	aa.aa	12:59:59
CG Power and Industrial Solutions	730,05	774,90	724,75	-4,52%	2,61M	aa.aa	12:59:59
Cummins India Ltd	3.312,90	3.407,25	3.304,05	-1,33%	639,82K	aa.aa	12:59:59
Dabur India	502,55	508,30	500,00	-0,28%	3,23M	aa.aa	12:59:59
Divis Laboratories	5.846,75	5.957,25	5.790,00	+0,45%	497,16K	aa.aa	12:59:59
DLF	830,70	869,70	824,50	-3,90%	2,87M	aa.aa	12:59:59
Dr Reddy’s Laboratories	1.343,65	1.368,70	1.317,40	+1,36%	7,5M	aa.aa	12:59:59
Eicher Motors	4.734,50	4.822,45	4.720,00	-0,78%	386,09K	aa.aa	12:59:59
GAIL Ltd	192,42	199,78	191,72	-0,62%	25,82M	aa.aa	12:59:59
GMR Airports	78,82	81,60	78,00	-2,24%	10,08M	aa.aa	12:59:59
Godrej Consumer Products	1.069,60	1.083,95	1.067,00	-0,82%	1,95M	aa.aa	12:59:59
Godrej Properties	2.855,95	3.001,35	2.835,60	-4,29%	650,97K	aa.aa	12:59:59
Grasim Industries	2.488,70	2.563,20	2.479,75	-1,98%	734,97K	aa.aa	12:59:59
Havells India	1.657,40	1.712,90	1.650,00	-2,11%	735,13K	aa.aa	12:59:59
HCL Tech	1.911,35	1.957,65	1.896,40	-1,18%	3,79M	aa.aa	12:59:59
HDFC Bank	1.771,50	1.797,55	1.767,05	-1,23%	12,85M	aa.aa	12:59:59
Hero Moto	4.339,95	4.461,55	4.325,00	-1,52%	800,11K	aa.aa	12:59:59
Hindustan Petroleum	399,50	413,50	397,95	-1,94%	8,04M	aa.aa	12:59:59
Hindu Unilever	2.333,90	2.373,50	2.324,65	-1,10%	2,07M	aa.aa	12:59:59
Hindalco Ind	622,65	640,60	620,70	-1,06%	5,96M	aa.aa	12:59:59
Indian Oil Corporation	137,08	141,65	136,60	-1,82%	19,55M	aa.aa	12:59:59
ICICI Bank	1.288,40	1.297,75	1.272,40	+0,12%	58,49M	aa.aa	12:59:59
Vodafone Idea	7,40	7,76	7,34	-3,77%	392,78M	aa.aa	12:59:59
The Indian Hotels	854,10	882,50	851,75	-2,95%	1,86M	aa.aa	12:59:59
IndusInd Bank	929,45	966,85	926,45	-3,62%	4,47M	aa.aa	12:59:59
Info Edge India	8.494,95	8.894,90	8.456,95	-2,32%	342,8K	aa.aa	12:59:59
Infosys	1.922,15	1.979,95	1.911,25	-1,24%	11,06M	aa.aa	12:59:59
ITC	464,65	467,45	459,30	-0,41%	19,48M	aa.aa	12:59:59
JSW Steel	917,35	941,70	912,05	-0,93%	29M	aa.aa	12:59:59
Jindal	908,05	934,40	904,00	-1,56%	1,1M	aa.aa	12:59:59
Jubilant FoodWorks Ltd	672,70	685,50	668,90	-0,98%	897,23K	aa.aa	12:59:59
Kotak Mahindra	1.743,55	1.768,85	1.733,35	-1,05%	14,69M	aa.aa	12:59:59
Larsen&Toubro	3.629,85	3.725,00	3.607,10	-2,33%	2,8M	aa.aa	12:59:59
Lupin	2.150,70	2.177,75	2.138,40	-0,56%	1,11M	aa.aa	12:59:59
Mahindra & Mahindra	2.906,35	3.025,00	2.886,35	-3,59%	8,05M	aa.aa	12:59:59
Marico	627,95	647,50	626,00	-2,03%	1,76M	aa.aa	12:59:59
Maruti Suzuki	10.901,05	11.077,00	10.865,95	-0,50%	404,61K	aa.aa	12:59:59
Samvardhana Motherson International Ltd	156,06	159,40	155,00	-0,95%	16,67M	aa.aa	12:59:59
MphasiS	2.950,60	3.197,00	2.935,30	-5,34%	835,98K	aa.aa	12:59:59
MRF	128.057,90	130.660,10	127.556,10	-1,37%	9,52K	aa.aa	12:59:59
Adani Ports & SEZ	1.182,45	1.215,90	1.176,20	-1,87%	3,05M	aa.aa	12:59:59
NTPC	333,25	343,90	331,00	-1,23%	20,38M	aa.aa	12:59:59
Oil&Gas Corp	237,10	244,15	235,30	-1,96%	15,56M	aa.aa	12:59:59
Oberoi Realty	2.247,80	2.337,50	2.235,45	-1,72%	1,21M	aa.aa	12:59:59
Oil India	421,80	441,80	417,00	-3,91%	3,35M	aa.aa	12:59:59
Oracle Financial Software	12.247,55	12.983,55	12.168,05	-4,54%	132,86K	aa.aa	12:59:59
Page Industries	48.856,35	49.600,00	48.620,00	-0,64%	32,34K	aa.aa	12:59:59
Persistent Systems	6.368,70	6.788,90	6.353,00	-4,58%	553,87K	aa.aa	12:59:59
Petronet LNG	336,45	343,65	333,40	+0,51%	4,85M	aa.aa	12:59:59
Pidilite Industries	2.976,80	3.018,90	2.965,95	-0,41%	298,96K	aa.aa	12:59:59
Power Finance Corporation	453,30	482,50	451,00	-5,65%	18,73M	aa.aa	12:59:59
Power Grid	315,80	325,60	313,60	-1,82%	13,97M	aa.aa	12:59:59
Prestige Estates Projects	1.794,50	1.878,55	1.760,00	-3,72%	2,86M	aa.aa	12:59:59
Punjab Bank	100,77	103,90	100,50	-2,66%	31,12M	aa.aa	12:59:59
Reliance Ind	1.205,30	1.239,50	1.201,50	-2,04%	20,31M	aa.aa	12:59:59
REC	513,25	533,50	510,30	-3,00%	7,71M	aa.aa	12:59:59
State Bank	812,00	836,00	810,00	-2,50%	10,24M	aa.aa	12:59:59
Vedanta	477,25	494,50	475,00	-3,06%	13,79M	aa.aa	12:59:59
Shree Cement	27.063,50	27.786,00	27.000,00	-2,00%	21,94K	aa.aa	12:59:59
Shriram Finance	2.877,25	2.960,70	2.843,65	-2,32%	2,5M	aa.aa	12:59:59
Siemens Ltd	6.868,90	7.713,35	6.821,80	-10,00%	1,66M	aa.aa	12:59:59
SRF	2.277,60	2.337,15	2.266,15	-0,28%	712,4K	aa.aa	12:59:59
Sun Pharma AR	1.808,85	1.825,95	1.794,10	-0,79%	2,51M	aa.aa	12:59:59
Sundaram Finance	4.277,40	4.614,65	4.222,90	-5,73%	143,3K	aa.aa	12:59:59
Supreme Industries	4.839,80	5.093,95	4.821,00	-3,75%	143,69K	aa.aa	12:59:59
Suzlon Energy	64,13	67,79	63,95	-4,35%	55,04M	aa.aa	12:59:59
Tata Communications	1.710,45	1.785,40	1.704,20	-3,26%	302,89K	aa.aa	12:59:59
Tata Consult	4.170,30	4.382,00	4.152,50	-2,38%	4,12M	aa.aa	12:59:59
Tata Elxsi Limited	6.921,60	7.325,00	6.900,00	-4,34%	258,02K	aa.aa	12:59:59
Tata Consumer Products	889,45	916,50	882,90	-1,95%	2,44M	aa.aa	12:59:59
Tata Motors	724,05	749,55	721,50	-2,69%	17,96M	aa.aa	12:59:59
Tata Power	401,10	415,40	400,05	-2,79%	10,21M	aa.aa	12:59:59
Tech Mahindra	1.686,05	1.770,85	1.680,10	-3,89%	2,92M	aa.aa	12:59:59
Thermax	4.653,35	4.808,05	4.482,55	+0,06%	393,73K	aa.aa	12:59:59
Titan Company	3.356,25	3.419,00	3.333,15	-0,02%	1,24M	aa.aa	12:59:59
Torrent Pharmaceuticals	3.437,00	3.515,35	3.421,40	-0,93%	358,32K	aa.aa	12:59:59
Torrent Power Ltd	1.479,20	1.639,05	1.444,45	-9,36%	2,95M	aa.aa	12:59:59
Trent	6.831,55	7.188,00	6.789,40	-3,67%	768,86K	aa.aa	12:59:59
TVS Motor Company	2.391,65	2.470,00	2.381,75	-2,76%	575,61K	aa.aa	12:59:59
UltraTech	11.422,80	11.748,00	11.397,65	-2,12%	299,8K	aa.aa	12:59:59
Union Bank of India	116,78	121,63	116,10	-3,49%	12,51M	aa.aa	12:59:59
United Phosphorus	504,50	522,60	501,50	-2,67%	2,85M	aa.aa	12:59:59
United Spirits	1.544,80	1.588,95	1.541,30	-1,75%	484,89K	aa.aa	12:59:59
Voltas	1.686,50	1.755,00	1.679,20	-2,98%	813,12K	aa.aa	12:59:59
Wipro	305,20	320,00	304,40	-2,41%	22,21M	aa.aa	12:59:59
Yes Bank	19,83	20,50	19,75	-2,60%	76,1M	aa.aa	12:59:59
RUMO ON NM	18,50	18,70	17,97	+1,93%	10,81M	aa.aa	19/12
AMBEV S/A ON	12,78	12,91	12,64	+0,16%	38,1M	aa.aa	19/12
BRASIL ON EJ NM	23,89	24,05	23,75	+0,63%	16,31M	aa.aa	19/12
BRADESCO ON N1	10,54	10,66	10,42	+0,57%	12,09M	aa.aa	19/12
BRADESCO PN EJ N1	11,50	11,63	11,37	+0,09%	39,73M	aa.aa	19/12
BRF-Brasil Foods SA	26,27	26,80	25,93	-1,02%	9,29M	aa.aa	19/12
B3 SA Brasil Bolsa Balcao	9,98	10,11	9,80	+1,22%	58,26M	aa.aa	19/12
CCR SA ON NM	10,25	10,30	10,08	+1,08%	28,45M	aa.aa	19/12
Energy of Minas Gerais Prf	11,30	11,36	11,15	+1,35%	10,99M	aa.aa	19/12
CPFL ENERGIAON NM	32,00	32,22	31,64	+0,98%	1,93M	aa.aa	19/12
COPEL Pref B	9,24	9,30	8,98	+2,21%	30,73M	aa.aa	19/12
COSAN ON NM	8,29	8,46	8,20	-0,72%	22,04M	aa.aa	19/12
Companhia Siderurgica Nacional	9,25	9,64	9,10	-2,53%	12,73M	aa.aa	19/12
Centrais Eletricas Brasileiras	34,83	35,12	34,26	+1,04%	9,59M	aa.aa	19/12
Centrais Eletricas Brasileiras Prf s	39,21	39,59	38,49	+1,16%	1,56M	aa.aa	19/12
Embraer SA	55,97	56,50	55,44	+1,43%	4,68M	aa.aa	19/12
EQUATORIAL ON NM	28,87	29,15	28,25	+1,30%	15,5M	aa.aa	19/12
GERDAU PN N1	19,37	19,85	19,29	-1,27%	19,32M	aa.aa	19/12
Prio ON	39,68	40,46	39,68	-0,60%	8,23M	aa.aa	19/12
Hypera ON	17,25	17,46	16,62	+2,68%	7,79M	aa.aa	19/12
Itausa	8,78	8,89	8,71	+0,92%	36,22M	aa.aa	19/12
ITAUUNIBANCOPN EB N1	31,14	31,54	30,91	+0,55%	47,03M	aa.aa	19/12
JBS ON NM	38,35	39,70	38,10	-1,49%	5,88M	aa.aa	19/12
NATURA ON NM	13,12	13,29	12,36	+4,88%	18,67M	aa.aa	19/12
PETROBRAS ON	40,01	40,99	39,56	-0,92%	13,52M	aa.aa	19/12
Petroleo Brasileiro SA Petrobras	37,16	37,93	36,98	-0,40%	43,27M	aa.aa	19/12
LOCALIZA ON EJ NM	32,55	32,86	30,00	+8,75%	30,38M	aa.aa	19/12
SABESP	87,19	88,62	86,90	-0,81%	5,39M	aa.aa	19/12
ENGIE BRASILON NM	36,64	36,82	36,33	+0,52%	1,2M	aa.aa	19/12
Tim Participacoes SA	14,87	15,08	14,76	-0,20%	4,98M	aa.aa	19/12
TOTVS ON EJ NM	27,45	27,67	26,46	+3,31%	2,25M	aa.aa	19/12
ULTRAPAR ON NM	16,20	16,34	15,89	+1,00%	7,18M	aa.aa	19/12
VALE ON N1	53,77	55,17	53,60	-1,90%	29,53M	aa.aa	19/12
Telefonica Brasil SA	49,16	49,39	48,58	+1,03%	3,26M	aa.aa	19/12
WEG ON EJ NM	56,46	58,66	56,44	-1,03%	9,03M	aa.aa	19/12
Anadolu Efes Biracılık ve Malt Sanayii	234,10	239,70	224,00	+4,46%	6,68M	aa.aa	14:47:34
Akbank T.A.Ş	61,00	61,75	60,60	-0,25%	25,71M	aa.aa	14:47:31
Aselsan	69,80	70,45	69,00	-0,14%	10,61M	aa.aa	14:47:53
BIM Mağazalar	501,50	505,00	498,00	-0,10%	1,32M	aa.aa	14:47:38
Coca-Cola İçecek	59,70	61,40	58,80	+0,67%	4,52M	aa.aa	14:48:12
Erdemir	25,240	25,440	25,060	-0,24%	69,41M	aa.aa	14:47:05
Ford Otomotiv San. A.Ş.	944,00	960,50	941,50	-0,89%	424,68K	aa.aa	14:47:50
Türkiye İş Bankası	13,100	13,250	13,020	-0,30%	238,4M	aa.aa	14:47:04
Koç Holding	183,80	186,40	183,60	-0,49%	5,16M	aa.aa	14:47:26
Hacı Ömer Sabancı Holding	94,10	95,25	93,55	-0,53%	5,18M	aa.aa	14:46:41
SASA Polyester	4,090	4,140	4,070	-0,73%	233,66M	aa.aa	14:47:19
Şişecam	43,360	43,640	42,140	+2,60%	38,32M	aa.aa	14:47:26
Turkcell İletişim Hizmetleri	93,10	93,90	91,65	-0,53%	11,4M	aa.aa	14:47:41
THY	288,75	291,25	288,25	-0,26%	11,78M	aa.aa	14:47:36
Tüpraş	144,80	146,20	144,50	+0,28%	6,32M	aa.aa	14:47:31
Yapı Kredi	29,000	29,500	28,760	0,00%	50,75M	aa.aa	14:46:43
Credicorp	180,17	185,31	179,67	-0,33%	264,61K	aa.aa	19/12
OMA B	182,080	186,130	181,230	-0,78%	609,76K	aa.aa	19/12
Grupo Aeroportuario del Pacifico B	366,36	386,87	364,60	-2,02%	586,92K	aa.aa	19/12
America Movil M	14,540	14,950	14,490	-0,89%	49,57M	aa.aa	19/12
Asur B	534,56	557,62	530,15	-2,68%	301,17K	aa.aa	19/12
Coca Cola Femsa L	159,90	164,29	159,54	-0,56%	531,33K	aa.aa	19/12
Gruma SAB de CV	331,55	333,63	326,04	-0,17%	283,55K	aa.aa	19/12
Cemex	11,340	11,440	11,170	+0,09%	50,95M	aa.aa	19/12
Alfa A	14,890	15,450	14,700	+0,07%	5,46M	aa.aa	19/12
Arca Continental	173,58	178,60	173,21	-0,87%	894,71K	aa.aa	19/12
Bimbo	55,640	56,500	55,570	-0,45%	1,85M	aa.aa	19/12
Financiero Banorte	132,000	136,790	131,600	-2,52%	7,38M	aa.aa	19/12
Fomento Economico Mexicano UBD	172,13	178,80	171,68	-2,57%	2,03M	aa.aa	19/12
Gmexico	97,440	101,080	97,080	-1,78%	3,65M	aa.aa	19/12
Grupo Carso A1	114,080	120,620	113,690	-2,71%	524K	aa.aa	19/12
Grupo Comercial Chedraui B	128,160	128,870	126,000	+1,77%	862,5K	aa.aa	19/12
Grupo Financiero Inbursa	43,740	45,430	43,510	-1,51%	1,65M	aa.aa	19/12
Kimberly-Clark de Mexico A	27,950	28,550	27,900	-0,11%	5,12M	aa.aa	19/12
Penoles	276,21	302,98	275,30	-5,91%	549,21K	aa.aa	19/12
PINFRA	176,35	181,43	175,20	-0,95%	408,94K	aa.aa	19/12
Wal Mart de Mexico	58,030	58,590	57,710	-0,51%	21,79M	aa.aa	19/12
Vipshop	13,35	13,68	13,26	-0,30%	1,74M	aa.aa	19/12
TAL Education	9,75	9,98	9,63	-0,10%	5,45M	aa.aa	19/12
Nestle India Ltd	2.163,50	2.175,00	2.145,40	+0,14%	1,65M	aa.aa	12:59:59
Buenaventura Mining ADR	12,460	12,520	12,250	-0,72%	1,11M	aa.aa	19/12
Tingyi Holding	9,93	10,08	9,86	+0,30%	7,82M	aa.aa	10:59:59
Huaneng Power International	4,24	4,36	4,22	-1,85%	38,95M	aa.aa	10:59:59
Agricultural Bank Of China	4,18	4,23	4,18	-0,24%	134,82M	aa.aa	10:59:59
Want Want China	4,51	4,57	4,37	+2,97%	13,43M	aa.aa	10:59:59
China Pacific Insurance	23,90	24,60	23,85	-1,85%	10,96M	aa.aa	10:59:59
China Minsheng Banking	3,18	3,20	3,17	-0,31%	38,35M	aa.aa	10:59:59
China Res. Land	22,25	22,45	21,85	0,00%	19M	aa.aa	10:59:59
China Merchants Bank H	38,50	38,85	38,20	0,00%	16,22M	aa.aa	10:59:59
Yankuang Energy HK	8,68	8,96	8,58	-2,69%	79,08M	aa.aa	10:59:59
Anhui Conch Cement	19,44	19,68	19,30	-0,41%	4,54M	aa.aa	10:59:59
China Coal	8,97	9,64	8,97	-6,37%	49,29M	aa.aa	10:59:59
Tsingtao Brewery	53,40	54,15	52,70	+0,19%	3,15M	aa.aa	10:59:59
Lenovo	9,47	9,52	9,30	+1,18%	47,3M	aa.aa	10:59:59
Alior Bank	85,72	87,64	85,72	-2,72%	112,34K	aa.aa	14:35:25
Budimex	456,80	472,60	456,60	-2,48%	14,79K	aa.aa	14:28:05
CD PROJEKT	183,65	188,70	182,85	-2,68%	111,36K	aa.aa	14:28:09
Lpp	15.740	15.910	15.670	-1,19%	1,27K	aa.aa	14:28:05
Kunlun Energy	8,040	8,160	7,940	-1,23%	11,42M	aa.aa	10:59:59
ABB India	6.923,80	7.449,70	6.890,00	-5,79%	24,87K	aa.aa	12:59:59
Jindal Stainless	719,70	746,60	716,25	-2,83%	46,31K	aa.aa	12:59:59
JSW Energy	670,10	686,50	665,00	-2,20%	81,17K	aa.aa	12:59:59
NHPC	81,38	84,48	80,97	-3,65%	1,24M	aa.aa	12:59:59
NMDC	213,35	219,30	211,50	-0,35%	475,88K	aa.aa	12:59:59
Phoenix Mills	1.591,75	1.687,45	1.578,60	-4,92%	11,46K	aa.aa	12:59:59
Tata Steel Ltd	140,85	144,50	140,05	-1,71%	1,52M	aa.aa	12:59:59
Indus Towers	337,10	348,75	335,20	-2,68%	7,05M	aa.aa	12:59:59
Balkrishna Industries Ltd	2.790,05	2.852,55	2.768,50	-1,04%	311,01K	aa.aa	12:59:59
Muthoot Finance Ltd	2.075,65	2.154,00	2.070,75	-2,86%	414,9K	aa.aa	12:59:59
Solar Industries India Ltd	9.787,60	10.320,00	9.731,00	-4,37%	63,35K	aa.aa	12:59:59
RAIADROGASIL ON NM	22,69	22,92	22,28	+1,66%	9,42M	aa.aa	19/12
Pegasus Hava Taşımacılığı	224,000	226,100	222,900	+0,81%	8,13M	aa.aa	14:47:30
Dallah Healthcare	152,40	158,00	152,40	-3,30%	137,31K	aa.aa	19/12
FirstRand Ltd	7.652	7.800	7.644	-1,16%	1,9M	aa.aa	14:02:25
Nedbank Group	28.090	28.377	27.950	-0,66%	158,83K	aa.aa	14:01:57
Sanlam Ltd	8.430	8.583	8.366	-0,70%	875,58K	aa.aa	14:02:33
Standard Bank Grp	22.298	22.470	22.210	-0,57%	353K	aa.aa	14:02:20
Shoprite Holdings	29.707	30.199	29.560	-0,87%	676,66K	aa.aa	14:02:21
Old Mutual	1.234	1.295	1.228	-3,14%	4,35M	aa.aa	14:02:33
Sasol Ltd	8.187	8.528	8.129	-2,63%	741,26K	aa.aa	14:30:05
Anglo American Platinum	56.669	57.266	56.012	-0,24%	162,4K	aa.aa	14:02:06
Naspers	431.322	443.310	429.926	-0,41%	224,24K	aa.aa	14:02:28
Gold Fields	24.847	25.356	24.822	-1,52%	349,07K	aa.aa	14:46:34
Discovery Holdings	19.359	19.798	19.234	-0,64%	200,88K	aa.aa	14:01:59
Remgro	15.179	15.572	15.173	-1,03%	155,47K	aa.aa	14:02:20
MTN Group	8.080	8.258	8.066	-1,73%	479,27K	aa.aa	14:02:20
AngloGold Ashanti ADR	42.696	43.200	42.695	-0,80%	249,94K	aa.aa	14:01:24
Woolworths Holdings	6.203	6.225	6.121	+0,85%	817,91K	aa.aa	14:02:33
Aspen Pharmacare Holdings	17.275	17.390	16.578	+4,40%	1,01M	aa.aa	14:02:20
Impala Platinum Holdings	9.070	9.505	9.027	-4,00%	787,44K	aa.aa	14:02:28
Exxaro Resources	15.855	16.200	15.708	-0,60%	277,41K	aa.aa	14:02:25
Kumba Iron Ore	31.722	32.241	31.533	-1,02%	106,19K	aa.aa	14:48:07
Bidvest Group Ltd	26.817	27.000	26.645	-0,27%	153,09K	aa.aa	14:02:20
Vodacom Group	9.885	10.126	9.877	-1,85%	162,94K	aa.aa	14:02:27
Absa	19.121	19.327	18.920	-0,63%	620,61K	aa.aa	14:02:05
Banco de Credito e Inversiones	28.499,00	28.499,00	27.700,00	+1,41%	56,39K	aa.aa	19/12
Empresas CMPC	1.545,00	1.545,00	1.517,30	+0,52%	3,91M	aa.aa	19/12
Cencosud	2.180,00	2.198,00	2.161,10	-0,91%	2,22M	aa.aa	19/12
Banco De Chile (SN)	112,69	113,80	112,02	-1,15%	45,79M	aa.aa	19/12
Empresas Copec	6.000,00	6.029,70	5.970,00	-0,50%	562,57K	aa.aa	19/12
ENEL Americas	87,40	87,60	86,50	-0,23%	26,83M	aa.aa	19/12
Falabella	3.489,00	3.490,00	3.451,00	+0,26%	770,45K	aa.aa	19/12
Latam Airlines	13,70	13,90	13,65	-1,72%	994,97M	aa.aa	19/12
Soquimich B	37.450,00	38.200,00	37.207,00	-0,63%	273,18K	aa.aa	19/12
Santander Chile	47,28	47,55	46,89	-0,86%	77,28M	aa.aa	19/12
AMMB	5,32	5,45	5,28	-1,12%	17,79M	aa.aa	11:55:34
CIMB Group	7,95	8,05	7,95	-1,12%	24,6M	aa.aa	11:59:31
RHB Bank	6,30	6,41	6,28	-1,56%	7,71M	aa.aa	11:58:50
Malayan Banking	9,96	10,08	9,96	-0,99%	16,62M	aa.aa	11:59:55
Public Bank	4,46	4,52	4,46	-0,67%	29,48M	aa.aa	11:56:00
IOI Corp	3,76	3,80	3,75	-1,05%	3,12M	aa.aa	11:50:00
Kuala Lumpur Kepong	21,50	21,66	21,24	+0,37%	1,26M	aa.aa	11:51:01
Genting	3,59	3,64	3,57	0,00%	15,31M	aa.aa	11:59:59
MISC	7,35	7,40	7,33	-0,14%	5,47M	aa.aa	11:50:00
PPB	12,14	12,14	11,74	+2,19%	2,67M	aa.aa	11:59:59
Sime Darby	2,270	2,290	2,260	-0,87%	15,09M	aa.aa	11:59:28
YTL Corp	2,580	2,790	2,580	+1,18%	120,9M	aa.aa	11:59:57
Telekom Malaysia Bhd	6,72	6,82	6,63	+1,36%	5,3M	aa.aa	11:51:52
Tenaga Nasional	13,94	13,98	13,84	0,00%	7,35M	aa.aa	11:59:56
YTL Power Int	4,140	4,300	4,050	+1,47%	73,32M	aa.aa	11:59:30
Genting Malaysia	2,13	2,15	2,11	+0,47%	17,78M	aa.aa	11:59:55
Malaysia Airport	10,50	10,66	10,24	-1,32%	10,77M	aa.aa	11:59:44
Petronas Chemicals	4,65	4,76	4,65	-1,06%	6,46M	aa.aa	11:53:40
Sunway	4,710	4,750	4,610	+1,73%	13,98M	aa.aa	11:55:34
IHH Healthcare	7,03	7,13	7,03	-1,40%	7,43M	aa.aa	11:53:53
Gamuda	4,78	4,90	4,71	+1,49%	33,07M	aa.aa	11:59:38
Petronas Dagangan	19,02	19,94	19,02	-4,23%	673,8K	aa.aa	11:54:54
Hong Leong Bank	20,00	20,14	19,94	-0,30%	1,96M	aa.aa	11:50:22
Maxis	3,57	3,62	3,55	+0,56%	4,89M	aa.aa	11:56:04
Petronas Gas	17,58	17,64	17,46	+0,46%	1,67M	aa.aa	11:59:02
Axiata	2,34	2,42	2,34	-2,90%	8,7M	aa.aa	11:52:34
CelcomDigi Bhd	3,54	3,61	3,54	-1,94%	3,61M	aa.aa	11:55:51
QL Resources	4,77	4,77	4,70	+1,06%	2,94M	aa.aa	11:50:15
Piraeus Bank derived	3,88	3,91	3,88	-1,27%	670,12K	aa.aa	15:02:42
Hellenic Telecommunications derived	14,66	14,70	14,66	-0,68%	38,28K	aa.aa	15:02:42
Mytilineos derived	33,55	33,71	33,51	-0,74%	54,33K	aa.aa	15:02:05
National Bank of Greece derived	7,787	7,810	7,787	+0,12%	989,76K	aa.aa	15:03:27
Public Power derived	11,62	11,64	11,60	-0,43%	116,12K	aa.aa	15:00:06
Kumho Petro Chemical	94.000	95.000	92.700	-0,42%	71,41K	aa.aa	09:29:59
LG Electronics	86.200	88.000	85.600	-2,16%	425,23K	aa.aa	09:29:59
Samsung Electro-Mechanics	128.700	130.000	126.100	+0,63%	497,38K	aa.aa	09:29:59
Hanwha Aerospace	305.000	309.500	303.000	-1,29%	218,54K	aa.aa	09:29:59
HMM	18.400	18.640	17.890	+2,39%	2,13M	aa.aa	09:29:59
Samsung Heavy Industries	11.180	11.390	11.090	-0,97%	4,12M	aa.aa	09:29:59
Samsung Fire Marine Insur	361.000	367.500	357.500	-2,17%	195,71K	aa.aa	09:29:59
Lotte Chemical Corp	62.600	64.700	60.300	-3,84%	156,46K	aa.aa	09:29:59
CJ Cheiljedang	260.500	269.000	255.500	-2,80%	77,54K	aa.aa	09:29:59
Hana Financial	56.800	58.400	56.500	-2,74%	1,54M	aa.aa	09:29:59
Hyundai Glovis	116.700	119.400	115.600	+0,26%	164,84K	aa.aa	09:29:59
Korea Zinc Inc	991.000	1.024.000	990.000	-7,04%	131,19K	aa.aa	09:29:59
Hyundai Mobis	244.000	250.000	244.000	-2,40%	477,06K	aa.aa	09:29:59
Hyundai Motor	210.500	211.500	206.000	-0,71%	700,75K	aa.aa	09:29:59
SK Innovation	116.300	119.500	114.100	+1,04%	244,81K	aa.aa	09:29:59
KB Financial Group	85.800	86.800	85.300	-1,27%	1,61M	aa.aa	09:29:59
Amorepacific	109.400	112.800	108.500	-0,18%	205,03K	aa.aa	09:29:59
LG Chemicals	257.500	261.500	254.000	-0,19%	278,22K	aa.aa	09:29:59
Samsung Life	98.500	99.300	97.700	0,00%	212,87K	aa.aa	09:29:59
SK Hynix Inc	168.500	174.800	167.100	-3,71%	4,4M	aa.aa	09:29:59
Samsung Electronics Co	53.000	53.100	51.900	-0,19%	24,12M	aa.aa	09:29:59
Samsung Engineering	16.990	17.200	16.860	-1,22%	628,3K	aa.aa	09:29:59
Hanwha Ocean	33.400	34.600	32.350	+3,57%	6,35M	aa.aa	09:29:59
Hanmi Pharm Co	266.500	269.000	261.000	-0,93%	35,23K	aa.aa	09:29:59
Mirae Asset Daewoo	8.050	8.400	7.980	-4,73%	1,19M	aa.aa	09:29:59
NCsoft Corp	204.500	207.000	200.000	+0,74%	67,6K	aa.aa	09:29:59
Samsung SDI	248.000	258.500	248.000	-2,36%	437,63K	aa.aa	09:29:59
Shinhan Financial Group	48.250	48.850	47.800	-1,23%	1,33M	aa.aa	09:29:59
DB Insurance	100.300	103.800	99.100	-3,65%	163,35K	aa.aa	09:29:59
Kia Corp	101.200	101.200	99.000	+0,60%	1,2M	aa.aa	09:29:59
LG Display	9.060	9.270	9.020	-2,69%	1,11M	aa.aa	09:29:59
LG Innotek Co	160.900	166.600	160.100	-3,77%	219,02K	aa.aa	09:29:59
SK Telecom	56.000	56.700	55.300	-1,75%	747,24K	aa.aa	09:29:59
S-Oil Corp	55.800	56.000	54.900	+0,54%	136,41K	aa.aa	09:29:59
LS Electric	152.400	154.900	149.100	-1,04%	150,9K	aa.aa	09:29:59
Samsung C&T	116.900	117.000	114.500	+1,04%	325,59K	aa.aa	09:29:59
KT&G Corp	107.600	109.700	106.800	-2,71%	382,78K	aa.aa	09:29:59
LG Uplus	10.890	10.930	10.730	-0,37%	1,3M	aa.aa	09:29:59
Naver Corp	210.000	213.000	208.500	+0,24%	771,63K	aa.aa	09:29:59
GS Holdings	40.350	40.350	39.900	+0,62%	155,83K	aa.aa	09:29:59
LG Corp	73.100	75.300	72.700	-2,79%	306,61K	aa.aa	09:29:59
Korean Air Lines Co	23.500	24.300	23.300	-3,29%	1,18M	aa.aa	09:29:59
SK Holdings	133.700	137.500	133.600	-2,27%	98,96K	aa.aa	09:29:59
LG Household & Healthcare	311.500	318.000	311.500	-1,58%	36,11K	aa.aa	09:29:59
Coway	67.600	70.000	66.600	-2,03%	238,07K	aa.aa	09:29:59
Kepco	20.300	20.750	20.250	-1,46%	1,46M	aa.aa	09:29:59
POSCO Holdings	259.500	265.500	258.500	-1,33%	379,75K	aa.aa	09:29:59
Yuhan	110.300	113.700	109.700	-2,48%	760,75K	aa.aa	09:29:59
Posco International	38.300	39.150	38.000	-0,26%	395,38K	aa.aa	09:29:59
SKC	105.500	112.300	105.400	-3,74%	297K	aa.aa	09:29:59
Korea Investment Holdings	72.000	74.100	71.500	-3,23%	194,22K	aa.aa	09:29:59
HD Korea Shipbuilding & Offshore Engineering	212.500	217.000	210.000	-0,93%	248,09K	aa.aa	09:29:59
Industrial Bank Of Korea	14.290	14.400	14.250	-1,18%	1,26M	aa.aa	09:29:59
Doosan Heavy Ind. & Const.	17.570	18.550	17.570	-1,57%	7,36M	aa.aa	09:29:59
NH Invest	13.650	13.910	13.650	-1,59%	782,65K	aa.aa	09:29:59
Hanmi Semicon	79.800	85.100	79.400	-6,01%	642,67K	aa.aa	09:29:59
Korea Aerospac	54.100	55.000	53.900	-0,55%	378,14K	aa.aa	09:29:59
Meritz Financi	98.400	101.200	98.400	-1,99%	388,8K	aa.aa	09:29:59
Hankook Tire	37.800	39.150	37.400	-3,45%	407,7K	aa.aa	09:29:59
Hanjinkal	73.800	74.400	73.300	-0,94%	52,13K	aa.aa	09:29:59
Autohome ADR	26,05	26,64	25,97	+0,04%	608,96K	aa.aa	19/12
Geely Automobile	15,32	15,66	15,30	-1,03%	47,44M	aa.aa	10:59:59
Guangdong Investment	6,36	6,44	6,32	-0,63%	54,42M	aa.aa	10:59:59
Orient Overseas Int	101,40	105,70	100,60	-0,88%	2,92M	aa.aa	10:59:59
Beijing Enterprises Holdings	25,70	25,85	25,35	+0,59%	3,17M	aa.aa	10:59:59
Fosun International	4,55	4,66	4,54	-1,94%	3,31M	aa.aa	10:59:59
China Longyuan Power	6,77	6,94	6,74	-1,17%	28,7M	aa.aa	10:59:59
Longfor Properties	10,08	10,30	9,93	-0,20%	21,09M	aa.aa	10:59:59
China Taiping Insurance	11,64	11,86	11,60	-1,19%	4,91M	aa.aa	10:59:59
China Citic Bank	4,99	5,02	4,94	+0,40%	34,54M	aa.aa	10:59:59
Shandong Weigao Medical Polymer	4,52	4,76	4,47	-0,22%	7,51M	aa.aa	10:59:59
Sinopharm Group Co	21,45	21,60	21,30	-0,23%	5,87M	aa.aa	10:59:59
Sino Biopharmaceutical	3,21	3,24	3,19	-0,62%	30,38M	aa.aa	10:59:59
China Resources Gas	29,75	30,25	29,65	-0,50%	2,21M	aa.aa	10:59:59
New China Life Insurance	23,30	23,75	23,15	-1,06%	10,9M	aa.aa	10:59:59
People’s Insurance Group China	3,69	3,76	3,66	-1,34%	64,06M	aa.aa	10:59:59
Chow Tai Fook Jewellery Group	6,61	6,75	6,58	+0,15%	13,82M	aa.aa	10:59:59
AAC Technologies	37,00	37,95	36,70	-1,46%	3,96M	aa.aa	10:59:59
Shenzhou Int	60,45	61,45	59,35	+1,26%	5,43M	aa.aa	10:59:59
Great Wall Motor	13,92	14,04	13,64	-0,29%	10,85M	aa.aa	10:59:59
Weichai Power Co	11,34	11,44	11,08	+1,80%	11,86M	aa.aa	10:59:59
ENN Energy	54,50	55,15	53,85	+0,46%	2,56M	aa.aa	10:59:59
China Oilfield Services	6,56	6,65	6,56	-0,61%	3,28M	aa.aa	10:59:59
GCL-Poly Energy	1,100	1,140	1,080	-2,65%	580,56M	aa.aa	10:59:59
CITIC Securities	21,50	21,90	21,40	-0,69%	12,37M	aa.aa	10:59:59
Haitong Securities	6,83	6,90	6,82	-1,16%	9,15M	aa.aa	10:59:59
Zhejiang Expressway	5,38	5,43	5,35	-0,19%	5,9M	aa.aa	10:59:59
Zhongsheng	14,84	15,20	14,72	-0,27%	4,3M	aa.aa	10:59:59
CRRC Corp	4,59	4,70	4,59	-2,55%	23,68M	aa.aa	10:59:59
Li Ning Co Ltd	16,74	17,02	16,54	+0,24%	11,74M	aa.aa	10:59:59
China State Construction Int	11,90	11,98	11,76	-0,34%	4,48M	aa.aa	10:59:59
Sinotruk Hong Kong	22,30	22,75	22,00	-1,33%	4,18M	aa.aa	10:59:59
Bosideng Int Holdings	4,090	4,200	4,070	-0,24%	29,53M	aa.aa	10:59:59
Reinet Invest	44.215	44.702	43.947	-0,88%	286,47K	aa.aa	14:15:27
Harmony Gold Mining Company	15.433	15.630	15.400	-0,99%	334,63K	aa.aa	14:46:15
Capitec Bank	316.838	320.513	315.961	-0,54%	59,65K	aa.aa	14:02:26
Clicks	37.889	38.654	37.750	-0,32%	137,21K	aa.aa	14:01:36
OUTsurance	6.831	6.940	6.826	-1,13%	1,25M	aa.aa	14:45:57
Sibanye Stillwater	1.641	1.656	1.616	+0,06%	5,05M	aa.aa	14:44:34
BBSEGURIDADE ON NM	37,33	37,75	36,84	+1,25%	6,11M	aa.aa	19/12
Komercni Banka	843,00	849,00	840,00	-0,77%	27,08K	aa.aa	14:42:49
CEZ as	952,00	953,50	946,50	+0,16%	24,22K	aa.aa	14:47:03
Hyundai-Rotem	48.350	49.100	47.800	-0,62%	649,89K	aa.aa	09:29:59
Jiangsu Expressway	8,36	8,38	8,28	+0,97%	9,1M	aa.aa	10:59:59
Kingdee Int Software	9,03	9,28	9,00	-0,66%	18,56M	aa.aa	10:59:59
BYD Electronic Int	39,15	39,95	38,55	0,00%	7,14M	aa.aa	10:59:59
Beijing Enterprises Water	2,38	2,41	2,32	+1,28%	23,89M	aa.aa	10:59:59
China Communications Services	4,36	4,41	4,31	0,00%	12,09M	aa.aa	10:59:59
CSPC Pharma	4,81	4,85	4,75	+0,63%	95,38M	aa.aa	10:59:59
MMG Ltd	2,450	2,530	2,450	-3,54%	37,03M	aa.aa	10:59:59
Zhaojin Mining Industry	10,28	10,48	10,20	-1,91%	22,49M	aa.aa	10:59:59
Haitian Int	19,88	20,90	19,72	-1,34%	1,91M	aa.aa	10:59:59
ANTA Sports Products	80,40	81,15	79,65	+1,77%	8,61M	aa.aa	10:59:59
AviChina	3,65	3,69	3,62	+0,27%	11,64M	aa.aa	10:59:59
China Power Int Develop	3,020	3,090	2,980	-1,63%	62,62M	aa.aa	10:59:59
Shanghai Pharma Holding	12,94	13,08	12,92	-1,07%	2,5M	aa.aa	10:59:59
Far East Horizon	5,43	5,50	5,42	-1,27%	4,38M	aa.aa	10:59:59
Kingsoft Corp Ltd	34,00	34,65	33,75	-1,73%	6,6M	aa.aa	10:59:59
Zhuzhou CRRC	30,75	31,60	30,60	+0,33%	5,83M	aa.aa	10:59:59
CMOC	5,31	5,49	5,30	-3,28%	26,44M	aa.aa	10:59:59
PI Industries	3.813,75	3.904,35	3.801,00	-1,55%	395,75K	aa.aa	12:59:59
China Shenhua Energy H	32,050	33,200	31,850	-3,46%	33,13M	aa.aa	10:59:59
Bank of China H	3,790	3,830	3,790	-0,26%	280,58M	aa.aa	10:59:59
Shanghai Baosight Software B	1,589	1,648	1,589	-3,06%	2,06M	aa.aa	09:59:59
Inner Mongolia Yitai Coal	1,944	2,060	1,937	-5,35%	8,56M	aa.aa	09:59:59
Alamtri Resources Indonesia Tbk PT	2.550	2.580	2.510	+0,39%	65,18M	aa.aa	12:39:59
Astra International	4.870	4.900	4.850	-0,20%	44,85M	aa.aa	12:39:59
Bank Negar	4.260	4.360	4.260	-1,16%	83,87M	aa.aa	12:14:43
Bank Mandiri Persero	5.675	5.750	5.625	0,00%	148,57M	aa.aa	12:39:59
Bank Rakyat Persero	4.060	4.120	4.050	-0,73%	252,69M	aa.aa	12:14:56
Barito Pacific	820	850	815	-1,20%	78,11M	aa.aa	12:39:59
Bank Central Asia	9.650	9.750	9.625	-0,26%	91,58M	aa.aa	12:14:59
Chandra Asri Petro	7.300	7.400	7.200	-0,34%	10,76M	aa.aa	12:39:59
Charoen Pokphand Indonesia	4.660	4.720	4.620	+1,30%	21,42M	aa.aa	12:39:59
Indah Kiat Pulp & Paper	6.600	6.800	6.600	-2,22%	5,6M	aa.aa	12:39:59
Indofood Cbp	11.250	11.400	11.050	+0,45%	3,81M	aa.aa	12:39:59
Indofood	7.625	7.750	7.600	-0,33%	14,59M	aa.aa	12:39:59
Kalbe Farma	1.275	1.325	1.245	-3,41%	116,32M	aa.aa	12:12:55
Sumber Alfaria Trijaya	2.780	2.850	2.770	-1,07%	32,58M	aa.aa	12:39:59
Telkom Indonesia	2.550	2.570	2.520	+0,79%	110,31M	aa.aa	12:14:44
Unilever Indonesia	1.750	1.785	1.750	-1,13%	16,05M	aa.aa	12:14:37
United Tractors	25.675	26.375	25.150	-2,38%	7,27M	aa.aa	12:12:43
Tencent Holdings	426,40	429,80	414,20	+2,70%	44,83M	aa.aa	10:59:59
KLABIN S/A UNT N2	23,26	23,65	23,08	-0,43%	7,06M	aa.aa	19/12
BanColombia	37.700,0	38.000,0	37.700,0	-0,26%	70,34K	aa.aa	19/12
Interconnection Electric	16.240,0	16.560,0	16.100,0	-7,52%	736,2K	aa.aa	19/12
Bancolombia Pf	35.200,0	35.400,0	35.000,0	+2,39%	816,46K	aa.aa	19/12
Ayala	593,50	607,00	590,00	-0,08%	341,99K	aa.aa	09:58:51
Ayala Land	24,800	25,550	24,500	-0,40%	26,64M	aa.aa	09:58:17
BDO Unibank	144,60	148,00	144,60	-2,30%	4,28M	aa.aa	09:58:46
Bank of the Philippine Islands	121,50	124,10	121,10	-0,41%	4,99M	aa.aa	09:58:46
International Container	390,000	391,600	383,200	+1,30%	2,82M	aa.aa	09:58:22
Jollibee Foods	256,40	263,00	256,40	+0,16%	493,6K	aa.aa	09:58:13
JG Summit	21,000	21,050	19,980	+6,49%	4,73M	aa.aa	09:58:53
Metropolitan Bank	73,10	74,60	73,10	-0,27%	2,08M	aa.aa	09:57:39
Manila Electric	452,00	476,60	452,00	-2,71%	316,47K	aa.aa	09:57:18
SM Investments	883,00	888,00	876,00	+0,68%	399,96K	aa.aa	09:57:03
SM Prime	24,800	25,450	24,500	-0,40%	11,13M	aa.aa	09:58:24
PLDT	1.252,00	1.287,00	1.252,00	-1,42%	152,2K	aa.aa	09:54:12
Universal Robina	74,90	76,75	74,55	-1,32%	1,97M	aa.aa	09:52:57
Advanced Info	274,00	276,00	268,00	0,00%	8,41M	aa.aa	12:36:33
Airports of Thailand	58,25	58,50	56,75	-0,85%	37,43M	aa.aa	12:36:33
Bangkok Dusit Medical	23,50	23,80	23,30	+0,86%	159,65M	aa.aa	12:36:33
Bumrungrad Hospital	193,50	195,00	190,50	+1,31%	5,14M	aa.aa	12:36:33
Central Pattana	54,50	55,25	54,00	-0,46%	9,46M	aa.aa	12:36:33
Charoen Pokphand	22,60	22,80	22,00	+2,26%	33,52M	aa.aa	12:36:33
CP All PCL	53,50	54,50	53,25	-1,83%	70,37M	aa.aa	12:36:33
Delta Electronics Thailand	149,50	153,00	148,50	-0,33%	21,55M	aa.aa	12:36:33
Home Product Center	9,25	9,40	8,75	+3,93%	75,41M	aa.aa	12:36:33
Intouch Holdings	94,25	94,75	92,75	0,00%	15,07M	aa.aa	12:36:33
Kasikornbank	152,50	153,00	151,50	-0,97%	8,41M	aa.aa	12:36:33
Krung Thai Bank	20,40	21,00	20,40	-3,32%	57,08M	aa.aa	12:36:33
Krungthai Card	47,00	48,00	46,50	-1,57%	5,24M	aa.aa	12:36:33
Minor Intl	25,50	26,00	25,25	-1,92%	17,11M	aa.aa	12:36:33
PTT PCL	31,00	31,75	30,50	-2,36%	78,57M	aa.aa	12:36:33
PTT Exploration	117,50	120,50	117,00	-1,26%	10,59M	aa.aa	12:36:33
PTT Global Chemical	22,60	23,50	22,40	-3,83%	32,73M	aa.aa	12:36:33
Siam Cement	163,50	166,50	163,50	-1,80%	4,95M	aa.aa	12:36:33
Thai Oil	27,25	31,25	25,25	-22,14%	114,47M	aa.aa	12:36:33
TMBThanachart Bank	1,800	1,820	1,780	-0,55%	253,5M	aa.aa	12:36:33
True Corp	10,60	10,80	10,30	0,00%	121,75M	aa.aa	12:36:33
TCC Holdings	31,85	32,30	31,85	-1,09%	19,45M	aa.aa	08:00:00
Asia Cement Corp	41,45	41,90	41,30	-0,24%	22,03M	aa.aa	08:00:00
Uni-President	81,00	82,50	81,00	-2,06%	15,75M	aa.aa	08:00:00
Formosa Plastics	36,70	38,20	36,60	-4,05%	30,57M	aa.aa	08:00:00
Nan Ya Plastics	31,05	32,90	31,05	-5,62%	34,36M	aa.aa	08:00:00
FCFC	28,75	30,00	28,75	-4,64%	26,81M	aa.aa	08:00:00
FENC	32,05	33,05	31,75	-3,46%	81,49M	aa.aa	08:00:00
Eclat Textile	501,00	504,00	495,00	+0,70%	540,78K	aa.aa	08:00:00
Fortune Electric	544,00	556,00	542,00	-0,18%	3,16M	aa.aa	08:00:00
Airtac	788,00	826,00	785,00	-4,83%	3,52M	aa.aa	08:00:00
Walsin Lihwa	24,40	25,15	23,95	-2,59%	59,69M	aa.aa	08:00:00
China Steel	19,90	19,95	19,80	-0,25%	29,6M	aa.aa	08:00:00
Cheng Shin Rubber	49,55	50,00	49,00	-1,10%	7,14M	aa.aa	08:00:00
Hotai Motor	594,00	599,00	592,00	-1,16%	529,64K	aa.aa	08:00:00
Lite-On Tech	99,50	101,00	99,50	-0,50%	8,41M	aa.aa	08:00:00
UMC Corp	42,35	43,00	42,15	-1,51%	67,82M	aa.aa	08:00:00
Delta Electronics	412,00	417,50	407,00	-1,08%	8,42M	aa.aa	08:00:00
Hon Hai Precision	181,00	184,00	180,00	0,00%	56,03M	aa.aa	08:00:00
Compal	37,40	37,90	36,80	+0,94%	20,21M	aa.aa	08:00:00
Yageo	525,00	532,00	525,00	-0,19%	1,43M	aa.aa	08:00:00
Taiwan Semicon	1.035,00	1.060,00	1.035,00	-3,27%	54,19M	aa.aa	08:00:00
Accton	757,00	787,00	740,00	+2,02%	10,81M	aa.aa	08:00:00
Synnex	70,90	71,80	70,60	+0,42%	8,36M	aa.aa	08:00:00
Acer	37,20	37,65	36,90	+0,13%	13,25M	aa.aa	08:00:00
Inventec	49,45	50,50	49,45	-1,49%	27,89M	aa.aa	08:00:00
Asustek	600,00	605,00	596,00	-0,33%	3,78M	aa.aa	08:00:00
Gigabyte Tech	271,00	273,00	268,50	-0,37%	3,5M	aa.aa	08:00:00
MSI	178,50	179,00	176,00	+0,56%	3,07M	aa.aa	08:00:00
Realtek	529,00	545,00	529,00	-1,12%	3,11M	aa.aa	08:00:00
QCI	277,50	279,00	273,00	+1,09%	16,71M	aa.aa	08:00:00
ACL	339,00	351,50	339,00	-3,83%	1,71M	aa.aa	08:00:00
AUO	14,40	14,90	14,40	-3,36%	40,04M	aa.aa	08:00:00
CHT	123,00	124,00	123,00	-0,40%	9,23M	aa.aa	08:00:00
MediaTek	1.390,00	1.425,00	1.390,00	-2,11%	5,67M	aa.aa	08:00:00
Catcher Tech	180,00	182,50	179,50	-0,28%	5,69M	aa.aa	08:00:00
EMC Taiwan	230,50	233,50	228,50	+0,44%	29,05M	aa.aa	08:00:00
YMTC	79,70	80,40	78,30	+1,92%	129,58M	aa.aa	08:00:00
China Airlines	25,90	26,30	25,80	-0,77%	24,27M	aa.aa	08:00:00
Wan Hai	82,30	82,30	80,70	+1,86%	10,87M	aa.aa	08:00:00
Eva Airways	44,60	45,00	44,00	+0,11%	89,92M	aa.aa	08:00:00
Chang Hwa Bank	17,65	17,70	17,55	+0,28%	28,21M	aa.aa	08:00:00
TBB	14,70	14,85	14,70	-1,01%	15,93M	aa.aa	08:00:00
HNFHC	25,55	25,95	25,50	-0,58%	127,81M	aa.aa	08:00:00
Fubon Financial	90,40	91,10	89,90	-0,55%	22,87M	aa.aa	08:00:00
Cathay Holdings	67,30	67,70	66,90	-0,59%	27,02M	aa.aa	08:00:00
KGI Financial Holding	17,25	17,45	17,20	-1,43%	80,64M	aa.aa	08:00:00
E.S.F.H	26,85	27,10	26,80	-0,56%	44,51M	aa.aa	08:00:00
Yuanta Group	33,60	34,40	33,60	-3,59%	103,36M	aa.aa	08:00:00
Mega FHC	38,60	38,80	38,35	-0,13%	52,62M	aa.aa	08:00:00
TSFHC	17,10	17,25	17,10	-1,16%	87,33M	aa.aa	08:00:00
SKFH	11,60	11,75	11,60	-1,28%	42,79M	aa.aa	08:00:00
SinoPac Holdings	23,00	23,10	22,85	-0,65%	49,7M	aa.aa	08:00:00
CTBC	38,50	38,90	38,30	-2,28%	101,73M	aa.aa	08:00:00
FFHC	27,00	27,25	26,95	-0,92%	49,19M	aa.aa	08:00:00
PCSC	262,00	264,50	262,00	-1,32%	5,6M	aa.aa	08:00:00
LARGAN	2.515,00	2.575,00	2.510,00	-1,37%	1,01M	aa.aa	08:00:00
AVC	634,00	640,00	621,00	+0,16%	9,3M	aa.aa	08:00:00
Novatek Micro	486,50	497,50	486,50	+0,31%	5,42M	aa.aa	08:00:00
Unimicron Tech	141,00	144,00	140,50	-0,35%	9,44M	aa.aa	08:00:00
TWM	113,00	115,50	113,00	-2,59%	12,59M	aa.aa	08:00:00
Wistron	106,00	108,00	106,00	-0,47%	23,68M	aa.aa	08:00:00
GUC Corp	1.350,00	1.410,00	1.335,00	-2,88%	3,48M	aa.aa	08:00:00
Innolux	14,30	14,95	14,30	-4,03%	86,95M	aa.aa	08:00:00
Jentech	1.425,00	1.430,00	1.390,00	-0,70%	738,66K	aa.aa	08:00:00
WPG Holdings	66,00	67,80	66,00	-2,94%	11,09M	aa.aa	08:00:00
Far EasTone	89,50	90,40	88,80	-1,54%	8,68M	aa.aa	08:00:00
Pegatron	90,30	91,60	90,00	-0,99%	10,71M	aa.aa	08:00:00
ZDT	123,00	126,00	122,00	-1,20%	8,48M	aa.aa	08:00:00
Chailease	111,00	113,50	111,00	-0,89%	13,42M	aa.aa	08:00:00
TCFHC	24,30	24,60	24,30	-1,62%	76,21M	aa.aa	08:00:00
Voltronic	1.865,00	1.895,00	1.855,00	-0,80%	195,76K	aa.aa	08:00:00
Silergy	398,00	410,50	398,00	-1,24%	2,37M	aa.aa	08:00:00
Pou Chen	38,70	40,00	38,70	-3,37%	20,71M	aa.aa	08:00:00
Feng Tay	132,00	138,50	131,00	-6,05%	2,72M	aa.aa	08:00:00
Ruentex	42,20	43,30	42,15	-1,52%	5,91M	aa.aa	08:00:00
Fibra Uno Administracion SA de CV	20,82	21,53	20,61	-1,14%	7,38M	aa.aa	19/12
Abu Dhabi Islamic Bank PJSC	13,820	13,860	13,500	+1,62%	2,02M	aa.aa	19/12
Abu Dhabi Commercial Bank PJSC	10,00	10,26	9,97	-2,53%	2,75M	aa.aa	19/12
Aldar Properties	7,580	7,650	7,560	-0,26%	6,14M	aa.aa	19/12
Emirates Telecommunications	16,10	16,34	16,10	-1,23%	2,31M	aa.aa	19/12
First Abu Dhabi Bank	13,30	13,34	13,10	+0,61%	3,39M	aa.aa	19/12
Saudi National Bank	33,00	33,35	33,00	-1,35%	7,83M	aa.aa	19/12
TravelSky Technology	10,48	10,60	10,36	-0,38%	4,09M	aa.aa	10:59:59
Xinyi Solar	2,99	3,10	2,99	-2,61%	104,51M	aa.aa	10:59:59
China Hongqiao	11,58	11,78	11,44	0,00%	41,91M	aa.aa	10:59:59
China Vanke Co	5,59	5,70	5,46	-1,41%	76,93M	aa.aa	10:59:59
Sunny Optical Tech	71,65	72,20	69,60	+1,27%	12,38M	aa.aa	10:59:59
China Everbright Bank	2,80	2,82	2,78	+0,36%	18,95M	aa.aa	10:59:59
China Galaxy Securities	7,05	7,18	6,98	0,00%	23,15M	aa.aa	10:59:59
Nanya Tech	30,40	31,40	30,40	-4,55%	17,87M	aa.aa	08:00:00
Mesaieed Petrochemical Holding	1,526	1,537	1,526	-0,65%	6,23M	aa.aa	17/12
Alibaba Health Information Tech	3,41	3,48	3,40	-0,58%	33,64M	aa.aa	10:59:59
Hua Hong Semiconductor Ltd	21,45	22,15	20,60	+4,63%	47,23M	aa.aa	10:59:59
CGN Power Co Ltd	2,780	2,830	2,730	-1,42%	120,39M	aa.aa	10:59:59
Astral Ltd	1.734,60	1.795,65	1.727,75	-2,68%	292,73K	aa.aa	12:59:59
Samsung SDS Co Ltd	134.000	134.000	130.100	+1,52%	295,69K	aa.aa	09:29:59
Fuyao Glass Industry Group	54,50	55,50	54,10	-0,73%	1,83M	aa.aa	10:59:59
Inari Amertron	3,030	3,100	3,030	-1,94%	6,82M	aa.aa	11:58:34
Nestle	97,00	97,70	96,08	0,00%	153,2K	aa.aa	11:54:00
Alchip Tech	3.235,00	3.370,00	3.210,00	-3,29%	3,38M	aa.aa	08:00:00
APL Apollo Tubes Ltd	1.559,50	1.596,65	1.551,80	-1,49%	5,71K	aa.aa	12:59:59
Hyundai Motor Co Pref	155.000	157.700	155.000	-0,90%	69,83K	aa.aa	09:29:59
Samsung Electronics Co Pref	43.050	44.200	43.000	-2,71%	2,42M	aa.aa	09:29:59
Press Metal Bhd	4,71	4,81	4,70	-1,67%	7,68M	aa.aa	11:58:44
Merdeka Copper Gold TBK PT	1.595	1.640	1.565	-1,24%	114,62M	aa.aa	12:39:59
Huatai Securities Co Ltd	12,88	13,10	12,88	-1,08%	5,69M	aa.aa	10:59:59
IDFC First Bank	61,68	65,33	61,20	-5,21%	40,78M	aa.aa	12:59:59
China International Capital Corp Lt	13,10	13,36	13,10	-0,30%	11,68M	aa.aa	10:59:59
InterGlobe Aviation Ltd	4.395,60	4.488,00	4.193,35	-0,87%	876,33K	aa.aa	12:59:59
Nien Made Enterprise Co Ltd	372,50	388,00	372,50	-3,50%	1,18M	aa.aa	08:00:00
Alkem Laboratories Ltd	5.431,85	5.554,95	5.404,90	-1,19%	2,01K	aa.aa	12:59:59
Enel Chile	57,00	57,08	56,26	-0,18%	66,5M	aa.aa	19/12
Energisa	38,00	38,06	36,81	+2,40%	3,05M	aa.aa	19/12
Moneta Money Bank	124,20	126,00	124,00	-1,27%	257,33K	aa.aa	14:48:08
POSCO Future M	145.800	153.500	145.100	-3,76%	319,84K	aa.aa	09:29:59
Posco ICT	19.510	20.100	19.290	-2,69%	464,64K	aa.aa	09:29:59
HLB	69.600	72.700	68.900	-0,85%	734,77K	aa.aa	09:29:59
Kakao	40.800	41.500	40.350	-0,97%	1,95M	aa.aa	09:29:59
L&F	90.700	98.800	90.500	-4,22%	205,51K	aa.aa	09:29:59
Celltrion	192.500	193.000	189.600	+0,05%	408,93K	aa.aa	09:29:59
Ecopro	63.700	67.200	63.100	-4,07%	841,29K	aa.aa	09:29:59
Alteogen	277.000	290.000	274.000	-3,32%	756,95K	aa.aa	09:29:59
Bid Corp	42.885	43.388	42.841	-0,74%	98,86K	aa.aa	14:01:30
LTIMindtree	5.820,85	6.291,40	5.801,00	-6,44%	45,77K	aa.aa	12:59:59
Bangkok Expressway Metro	6,85	7,10	6,85	-3,52%	134,41M	aa.aa	12:36:33
Yadea Group	13,400	13,700	13,360	-1,33%	4,59M	aa.aa	10:59:59
Boc Aviation	59,60	60,45	59,55	-1,00%	623,07K	aa.aa	10:59:59
Hisense Home	24,10	24,30	23,90	+0,42%	2,09M	aa.aa	10:59:59
Genscript Biotech Corp	9,74	10,00	9,54	-0,51%	23,93M	aa.aa	10:59:59
Postal Savings Bank	4,52	4,57	4,52	-0,22%	58,97M	aa.aa	10:59:59
C&D Intl Investment	12,36	12,52	12,06	+0,32%	2,87M	aa.aa	10:59:59
ICICI Prudential Life Insurance	653,60	667,60	650,05	-0,89%	9,07K	aa.aa	12:59:59
Hyundai Motor Co	150.800	152.900	150.500	-1,11%	69,24K	aa.aa	09:29:59
LG Chem	162.500	164.300	160.700	+0,99%	24,86K	aa.aa	09:29:59
Yum China Holdings	48,97	49,21	48,66	+0,53%	2,3M	aa.aa	19/12
China Resources Pharma	5,43	5,50	5,41	-0,55%	9,3M	aa.aa	10:59:59
Taiwan High Speed Rail	27,50	27,80	27,50	-0,54%	5,71M	aa.aa	08:00:00
Varun Beverages	612,20	632,85	608,75	-2,55%	174,13K	aa.aa	12:59:59
Samsung Biologics	939.000	948.000	908.000	-1,98%	100,25K	aa.aa	09:29:59
Doosan Bobcat Inc	47.200	47.950	46.350	+1,07%	1,06M	aa.aa	09:29:59
Prologis Property Mexico	60,190	60,860	59,130	+0,53%	1,08M	aa.aa	19/12
BSE	5.542,85	5.837,95	5.512,25	-4,29%	1,62M	aa.aa	12:59:59
Banco BTG	28,53	28,78	27,59	+3,29%	14,66M	aa.aa	19/12
Avenue Supermarts	3.408,30	3.519,95	3.399,00	-2,57%	914,45K	aa.aa	12:59:59
Dino Polska	389,10	400,00	389,10	-2,29%	32,77K	aa.aa	14:28:05
Hyundai Heavy Industries	79.000	81.400	78.700	-0,13%	161,04K	aa.aa	09:29:59
Hyundai Electric & Energy	366.000	373.000	362.000	-1,08%	147,94K	aa.aa	09:29:59
Netmarble Games	52.900	54.500	52.900	-1,31%	98,22K	aa.aa	09:29:59
Intl Games System	982,00	995,00	982,00	-1,70%	2,04K	aa.aa	08:00:00
eMemory Tech	3.350,00	3.470,00	3.325,00	-2,05%	628	aa.aa	08:00:00
Vanguard Intl Semiconductor	97,30	99,00	96,00	+0,83%	13,2K	aa.aa	08:00:00
Shanghai Commercial	40,15	41,30	39,25	+1,26%	66,01M	aa.aa	08:00:00
PharmaEssentia	566,00	575,00	566,00	-1,05%	887,31K	aa.aa	08:00:00
GlobalWafers	369,00	385,00	369,00	-3,15%	3,91K	aa.aa	08:00:00
E Ink	267,00	274,00	267,00	-2,55%	3,39K	aa.aa	08:00:00
AU Small Finance Bank	536,80	557,40	534,00	-2,18%	66,23K	aa.aa	12:59:59
Anhui Gujing Distillery	111,80	113,38	111,12	-0,15%	93,24K	aa.aa	10:44:59
NEPI Rockcastle	13.888	14.181	13.869	-0,80%	270,64K	aa.aa	14:01:29
Orion	103.500	105.900	103.300	-1,71%	124,59K	aa.aa	09:29:59
Dixon Tech	17.944,65	18.509,85	17.774,95	-2,52%	27,13K	aa.aa	12:59:59
ICICI Lombard	1.894,20	1.924,95	1.887,60	-0,08%	11,01K	aa.aa	12:59:59
SBI Life Insurance	1.402,55	1.414,55	1.391,50	-0,21%	62,22K	aa.aa	12:59:59
Pepkor	2.946	2.984	2.923	+0,37%	4,37M	aa.aa	14:47:25
China Literature	27,30	28,05	27,30	-0,55%	3,72M	aa.aa	10:59:59
HDFC Life	623,95	626,80	618,20	+0,05%	78,13K	aa.aa	12:59:59
Suzano Papel Celulose	60,70	61,96	60,32	-1,48%	7,67M	aa.aa	19/12
SD Guthrie Bhd	4,82	4,95	4,82	-1,83%	5,88M	aa.aa	11:58:00
Tube Invest India	3.612,80	3.827,30	3.593,20	-4,72%	10,8K	aa.aa	12:59:59
Wiwynn	2.640,00	2.720,00	2.620,00	-1,12%	3,56M	aa.aa	08:00:00
Gulf Energy	59,25	59,50	57,75	+0,85%	23,64M	aa.aa	12:36:33
Vibra Energia	18,35	18,55	18,04	+1,38%	12,39M	aa.aa	19/12
National Oil	3,44	3,44	3,39	+0,58%	3,08M	aa.aa	19/12
Hindustan Aeronautics	4.190,20	4.420,00	4.175,00	-4,44%	1,6M	aa.aa	12:59:59
Hapvida	2,29	2,36	2,14	+8,02%	114,65M	aa.aa	19/12
Xiaomi	31,65	32,10	30,70	+2,76%	204,41M	aa.aa	10:59:59
ASE Industrial	157,50	161,50	157,50	-2,17%	23,52M	aa.aa	08:00:00
Adani Green Energy	1.033,50	1.118,95	1.016,00	-3,74%	626,4K	aa.aa	12:59:59
PDD Holdings DRC	101,00	102,22	100,13	-0,35%	10,9M	aa.aa	19/12
HDFC Asset Management	4.262,80	4.435,35	4.214,30	-2,99%	418,7K	aa.aa	12:59:59
China Tower	1,120	1,140	1,110	-0,88%	270,84M	aa.aa	10:59:59
Beigene	104,70	105,80	103,10	-1,04%	2,05M	aa.aa	10:59:59
Meituan	158,60	161,20	157,30	+0,13%	34,09M	aa.aa	10:59:59
Shandong Gold	12,64	12,90	12,54	-2,32%	8,39M	aa.aa	10:59:59
Haidilao Intl	17,02	17,60	16,92	-0,58%	11,9M	aa.aa	10:59:59
StoneCo	8,00	8,21	7,99	-0,50%	6,66M	aa.aa	19/12
Tencent Music Entertainment Group	11,79	12,00	11,74	+0,17%	5,7M	aa.aa	19/12
Innovent Biologics	35,20	36,15	35,10	-2,22%	8,29M	aa.aa	10:59:59
Qifu Tech DRC	37,91	38,73	37,85	+0,66%	1,47M	aa.aa	19/12
Tongcheng-Elong	19,48	20,10	19,32	-2,11%	7,26M	aa.aa	10:59:59
WuXi AppTec H	55,10	55,55	54,40	+0,36%	3,01M	aa.aa	10:59:59
Rail Vikas Nigam	433,25	453,60	430,05	-3,39%	2,98M	aa.aa	12:59:59
EcoPro BM	114.100	120.400	113.200	-3,79%	623,88K	aa.aa	09:29:59
Polycab India	7.180,70	7.590,40	7.151,00	-4,10%	5,99K	aa.aa	12:59:59
Woori Financial	15.580	15.580	15.300	+0,58%	6,18M	aa.aa	09:29:59
Hansoh Pharmaceutical Group	17,94	18,70	17,84	-2,18%	3,88M	aa.aa	10:59:59
Indian Railway Catering	784,25	812,70	781,00	-2,64%	1,39M	aa.aa	12:59:59
Saudi Aramco	29,00	29,00	28,20	+1,93%	101,33M	aa.aa	19/12
China Feihe	5,50	5,70	5,47	-3,00%	26,01M	aa.aa	10:59:59
Alibaba	80,10	82,25	79,35	-3,44%	132,89M	aa.aa	10:59:59
Xp	12,10	12,27	11,74	+1,60%	8,14M	aa.aa	19/12
Central Retail	34,25	34,75	33,25	+0,74%	21,92M	aa.aa	12:36:33
SBI Cards	687,00	708,15	685,10	-2,33%	608,96K	aa.aa	12:59:59
Dr Sulaiman	298,60	302,00	293,00	+0,54%	969K	aa.aa	19/12
Akeso	60,85	62,80	59,95	-2,33%	9,22M	aa.aa	10:59:59
Legend Bio	34,02	34,66	32,50	+0,15%	1,49M	aa.aa	19/12
NetEase	142,90	144,20	142,40	-0,63%	4,28M	aa.aa	10:59:59
JD	137,40	141,50	137,40	-3,03%	23,02M	aa.aa	10:59:59
Smoore Intl	10,38	10,70	10,38	-0,76%	13,76M	aa.aa	10:59:59
Sk Biopharma	102.100	103.600	99.700	-1,45%	179,55K	aa.aa	09:29:59
Ke Hldg	18,26	18,62	18,18	-1,72%	5,48M	aa.aa	19/12
Nongfu Spring	34,50	35,25	34,45	-1,15%	6M	aa.aa	10:59:59
Max Healthcare Institute	1.165,20	1.200,00	1.159,75	-1,31%	3,69M	aa.aa	12:59:59
Zto Express	153,20	155,90	152,70	-0,71%	1,09M	aa.aa	10:59:59
Allegro	27,42	27,88	27,36	-2,05%	380,16K	aa.aa	14:28:26
HYBE	196.700	204.000	196.000	-3,58%	175,42K	aa.aa	09:29:59
New Oriental Edu	46,75	47,30	46,60	+0,32%	2,8M	aa.aa	10:59:59
Mr D I Y	1,82	1,82	1,78	+0,55%	7,42M	aa.aa	11:54:15
China Resources Mixc	28,25	28,70	28,15	-0,35%	1,31M	aa.aa	10:59:59
Jd Health	28,20	28,55	27,95	+0,53%	5,11M	aa.aa	10:59:59
Rede D’Or	26,39	26,60	25,81	+0,84%	6,18M	aa.aa	19/12
WuXi Biologics	17,02	17,32	16,82	+0,35%	28,67M	aa.aa	10:59:59
Pop Mart Intl	94,35	96,45	93,95	-0,42%	4,61M	aa.aa	10:59:59
Haier Smart Home Co	26,80	27,05	26,70	-1,11%	6,28M	aa.aa	10:59:59
Kuaishou Technology	42,75	45,35	42,65	-5,42%	84,37M	aa.aa	10:59:59
China Ruyi Holdings	2,50	2,57	2,47	-1,57%	48,6M	aa.aa	10:59:59
PTT Oil and Retail Business PCL	13,10	13,10	12,90	0,00%	12,05M	aa.aa	12:36:33
Baidu	81,95	82,90	81,25	-2,56%	16,24M	aa.aa	10:59:59
Kalyan Jewellers India	719,20	747,85	715,35	-3,13%	3,32M	aa.aa	12:59:59
SK Bioscience Co	55.500	56.400	54.300	+1,65%	132,33K	aa.aa	09:29:59
Bilibili	150,00	154,10	150,00	-0,27%	2,83M	aa.aa	10:59:59
Macrotech Developers	1.400,70	1.495,00	1.392,00	-5,12%	1,02M	aa.aa	12:59:59
Trip.com Group	555,00	566,00	554,00	-0,09%	4,31M	aa.aa	10:59:59
Caixa Seguridade Participacoes	15,73	15,78	15,52	+1,55%	3,18M	aa.aa	19/12
JD Logistics	13,42	13,90	13,42	-3,03%	6,89M	aa.aa	10:59:59
Kanzhun	13,73	13,87	13,64	+0,51%	3,29M	aa.aa	19/12
Sona BLW Precision Forgings	588,45	614,45	586,55	-3,47%	1,59M	aa.aa	12:59:59
Xpeng	48,60	49,60	48,50	+0,21%	11,83M	aa.aa	10:59:59
Zomato	282,10	290,50	274,20	-2,22%	271,47M	aa.aa	12:59:59
Li Auto	93,25	94,45	91,00	+2,42%	18,77M	aa.aa	10:59:59
KakaoBank	22.100	22.700	22.100	-2,21%	608,11K	aa.aa	09:29:59
Krafton	311.500	322.000	309.500	-2,81%	174,3K	aa.aa	09:29:59
Hyundai Heavy Industries	260.500	266.000	255.000	+2,16%	434,49K	aa.aa	09:29:59
ADNOC Drilling	5,38	5,49	5,31	-1,82%	16,62M	aa.aa	19/12
Arabian Internet and Communications	275,60	280,60	273,40	-2,27%	187,42K	aa.aa	19/12
PB Fintech	2.092,15	2.155,40	2.060,00	-2,43%	1,43M	aa.aa	12:59:59
ACWA Power	377,60	385,80	377,20	-2,13%	543,83K	aa.aa	19/12
EnChem	126.200	131.500	124.300	-3,00%	242,71K	aa.aa	09:29:59
Nu Holdings	10,33	10,70	10,20	-0,67%	73,19M	aa.aa	19/12
Saudi Tadawul Holding	219,00	221,80	218,20	-0,73%	92,61K	aa.aa	19/12
SK Square	78.900	83.200	78.900	-4,13%	261,35K	aa.aa	09:29:59
LG Energy Solution	357.500	377.000	356.000	-3,90%	352,53K	aa.aa	09:29:59
Operadora de Sites Mexicanos	12,94	14,05	12,67	-25,63%	2,14M	aa.aa	19/12
Multiply PJSC	1,99	2,02	1,96	-0,99%	19,46M	aa.aa	19/12
Al ELM Information Security	1.132,40	1.142,00	1.120,00	-0,67%	45,28K	aa.aa	19/12
NIO	35,30	36,80	34,60	+1,88%	17,62M	aa.aa	10:59:59
Nahdi Medical	117,40	121,20	117,40	-2,81%	574,25K	aa.aa	19/12
GoTo Gojek Tokopedia PT	69,00	71,00	68,00	+1,47%	2,98B	aa.aa	12:14:56
SCB X PCL	116,50	117,50	114,00	-0,85%	15,74M	aa.aa	12:36:33
Inter and Co A	4,04	4,09	3,96	+2,28%	2,24M	aa.aa	19/12
MINISO Holding	45,10	47,25	44,40	-1,10%	11,65M	aa.aa	10:59:59
Zhejiang Leapmotor Technology	32,05	32,45	30,65	+3,39%	5,8M	aa.aa	10:59:59
Giant Biogene Holding	51,35	52,50	50,20	-0,77%	2,16M	aa.aa	10:59:59
Power and Water Utility	53,30	53,80	50,30	-1,84%	811,59K	aa.aa	19/12
Americana Restaurants	2,26	2,29	2,26	-0,44%	1,48M	aa.aa	19/12
Saudi Aramco Base Oil	110,80	112,20	110,80	-1,25%	252,87K	aa.aa	19/12
Dukhan Bank QPSC	3,57	3,62	3,57	-1,11%	9,38M	aa.aa	17/12
Mankind Pharma	2.805,20	2.908,00	2.755,00	-2,97%	671,82K	aa.aa	12:59:59
Amman Mineral Internasional Tbk PT	9.000,00	9.350,00	8.875,00	+0,56%	43,04M	aa.aa	12:13:51
Jio Financial Services	304,30	314,75	302,80	-2,78%	19,67M	aa.aa	12:59:59
ADES Holding Company SJSC	17,42	17,44	17,08	0,00%	2,25M	aa.aa	19/12
SAL Saudi Logistics	254,40	257,20	254,40	-1,40%	145,8K	aa.aa	19/12
EcoPro Materials	70.500,00	73.400,00	69.700,00	-3,16%	487,2K	aa.aa	09:29:59
Midea Group H	74,65	75,25	74,25	-0,20%	3,85M	aa.aa	10:59:59

BİST 100

9.748,81

-16,31

-0,17%

DAX

19.668,12

-331,35

-1,66%

Dow Jones

42.342,24

+15,37

+0,04%

US 500

5.816,90

-50,2

-0,86%

Nikkei 225

38.723,50

-85,00

-0,22%

FTSE 100

8.028,82

-76,50

-0,94%

Dolar Endeksi

107,89

-0,262

-0,24%

Piyasaya Yön Verenler

İsim	Son Fiyat	Fark %	Hac.
Türkiye İş Bankası	13,090	-0,38%	238,11M
Erdemir	25,220	-0,32%	69,39M
Şişecam	43,340	+2,56%	38,30M
Akbank T.A.Ş	61,00	-0,25%	25,66M
THY	288,75	-0,26%	11,77M
Pegasus Hava Taşımacılığı	224,000	+0,81%	8,13M
Anadolu Efes Biracılık ve Malt Sanayii	234,10	+4,46%	6,68M

İsim	Son Fiyat	Fark %	Hac.
Katmerciler	2,370	+7,73%	236,70M
Pera GYO	2,530	+6,30%	204,63M
Şeker Yatırım	13,19	+6,72%	17,07M
Trend Gayrımenkul Yat. Ort.	11,90	+5,97%	6,60M
Ensari Deri Gıda Sanayi	20,14	+5,39%	1,68M
BMS Çelik	36,46	+5,07%	3,02M
Euro Trend YO	12,560	+5,10%	539,28K

İsim	Son Fiyat	Fark %	Hac.
Albaraka Portföy GYO	2.156,50	-10,00%	1,00
Dardanel Önentaş	6,220	-9,99%	16,70M
Deniz GYO	11,090	-9,98%	1,35M
Etiler Gıda	8,880	-9,48%	38,82M
Sumer Varlik Yonetim AS	22,82	-7,39%	16,57M
Yaprak Süt	554,500	-7,20%	333,54K
Girişim Elektrik	46,36	-5,73%	4,60M

Öncü Hisseler

İsim	Son Fiyat	Fark %	Hac.
Agrotech Teknoloji	10,85	-1,18%	27,55M
Kontrolmatik Teknoloji	39,82	-5,42%	14,18M
Pera GYO	2,540	+6,72%	204,90M
Tüpraş	144,80	+0,28%	6,32M
İhlas Holding	3,050	-1,93%	20,56M

Daha fazla göster

En İskontolu Hisseler

İsim	Son Fiyat	Fark	Adil Değer
A Aaaaaaa	48,200	+43,78%	69,30
Aaaaaaaa Aaaaaaaa	48,200	+43,78%	69,30
A Aaaaaa	74,850	+32,24%	98,98
Aaaaaaaaaa	74,850	+32,24%	98,98
Aaaaaaaaaaaa	40,740	+29,20%	52,64
A Aaaaa A A Aaaaaaa	40,740	+29,20%	52,64
Aaaaaaaaa Aaaa Aaa	5,73	+25,36%	7,18

İsim	Son Fiyat	Fark	Adil Değer
A Aaaaaaa	48,200	+43,78%	69,30
Aaaaaaaa Aaaaaaaa	48,200	+43,78%	69,30
A Aaaaaa	74,850	+32,24%	98,98
Aaaaaaaaaa	74,850	+32,24%	98,98
Aaaaaaaaaaaa	40,740	+29,20%	52,64
A Aaaaa A A Aaaaaaa	40,740	+29,20%	52,64
Aaaaaaaaa Aaaa Aaa	5,73	+25,36%	7,18

Uygulamamızı YükleyinUygulamaları yüklemek için QR kodunu okutun

Risk Açıklaması: Finansal araçlar ve/veya kripto paralarla işlem yapmak yüksek seviyede risk içermektedir ve yatırım miktarınızın bir kısmını veya tamamını kaybetmenize sebep olabilir, bu sebeple tüm yatırımcılar için uygun değildir. Kripto para fiyatları aşırı derecede hareketlidir ve finansal haberler, politik olaylar ve düzenleme kurumları gibi konulardan kolaylıkla etkilenir. Kaldıraçlı işlem yapmak finansal riskleri yükseltmektedir.
Diğer finansal araçlar veya kripto paralar içinden tercihinizi yapmadan önce, yatırım nesnelerinizi, deneyim seviyenizi ve risk iştahınızı dikkatlice gözden geçiriniz ve ihtiyacınız olduğunda profesyonel tavsiye almayı deneyiniz.
Fusion Media sitede yer alan bilgilerin gerçek zamanlı ya da isabetli olacağının mutlak olmadığını hatırlatır. Tüm borsa fiyatları, endeksler, vadeli işlemler, Forex ve kripto para fiyatları, borsalardan değil piyasa düzenleyicileri tarafından oluşturulur, bu sebeple fiyatlar isabetli olmayabilir ve gerçek piyasa fiyatlarından farklı olabilir, bu da buradaki fiyatların fikir verme amaçlı olduğunu ve ticari amaçlar için uygun olmadığını gösterir. Fusion Media veya herhangi bir sağlayıcı, buradaki bilgileri kullanmanız sonucu oluşacak olası kayıplarınızdan ötürü sorumluluk taşımamaktadır.
Bu sitede yer alan bilgileri, Fusion Media ve/veya veri sağlayıcıdan yazılı izin almadan kullanmak, saklamak, kopyasını üretmek, görüntülemek, düzenlemek veya dağıtmak yasaktır. Fikri mülkiyet hakkı, sitede yer alan verileri sağlayanlara ve/veya borsalara aittir.
Fusion Media reklamlarla veya reklam verenlerle etkileşiminize bağlı olarak internet sitesinde görüntülenen reklamlardan gelir elde edebilir.
İşbu sözleşmenin aslı İngilizcedir ve İngilizce ve Türkçe versiyonu arasında tutarsızlık olduğunda İngilizce versiyonu dikkate alınacaktır.

Lütfen başka bir arama deneyiniz

MSCI EM (MIEF00000PUS)

MSCI EM Bileşenler

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

Savola group

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