MSCI EM (MIEF00000PUS)

Küresel Endeksler

Döviz USD

1.094,39

+4,67(+0,43%)

Gerçek zamanlı Veriler14:30:15

Gün Aralığı

1.090,44

1.098,66

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	13,00	13,04	12,70	+2,04%	5,58M	aa.aa	10:59:59
CITIC Pacific	8,99	9,01	8,75	+1,58%	16,99M	aa.aa	10:59:59
China Resources Beer Holdings	27,10	27,65	26,80	+0,93%	5,31M	aa.aa	10:59:59
China Petrol & Chemical H	4,18	4,26	4,15	-0,24%	154,37M	aa.aa	10:59:59
China Overseas	13,62	13,84	13,38	+0,44%	22,36M	aa.aa	10:59:59
PetroChina H	5,64	5,69	5,60	+0,89%	97,08M	aa.aa	10:59:59
China Construction Bank	6,020	6,100	6,000	-0,17%	183,38M	aa.aa	10:59:59
Industrial Commercial Bank of China ltd	4,740	4,820	4,720	0,00%	253,04M	aa.aa	10:59:59
Ping An	46,15	46,55	45,85	+0,33%	25,58M	aa.aa	10:59:59
China Life Insurance	15,60	15,80	15,46	+0,26%	25,6M	aa.aa	10:59:59
Bank of Communications	5,910	6,020	5,900	-0,51%	29,7M	aa.aa	10:59:59
Santander Bank Polska	438,00	456,70	433,60	-3,03%	28,55K	aa.aa	14:13:19
OTP Bank NyRt	21.240,0	21.850,0	21.060,0	-2,57%	483,89K	aa.aa	13:54:28
PKO Bank Polski	53,92	56,18	53,34	-3,54%	680,4K	aa.aa	14:14:24
mBank	530,20	574,20	521,80	-3,74%	5,48K	aa.aa	13:19:26
MOL Hungarian Oil & Gas Nyrt	2.672,0	2.672,0	2.650,0	-0,07%	136,34K	aa.aa	13:53:30
Bank Pekao S.A.	134,30	140,65	132,50	-3,73%	365,79K	aa.aa	13:19:39
KGHM Polska Miedz	127,10	131,65	126,10	-2,61%	168,13K	aa.aa	14:14:44
Gedeon Richter	10.640,0	10.740,0	10.630,0	-0,28%	37,03K	aa.aa	13:53:19
Pkn orlen	51,72	53,76	51,36	-3,15%	969,86K	aa.aa	14:14:23
China Resources Power	18,26	18,52	18,16	-0,11%	6,17M	aa.aa	10:59:59
Aluminum Corp of China	4,980	5,000	4,860	+1,22%	22,24M	aa.aa	10:59:59
Boubyan Bank	575,000	576,000	573,000	+0,17%	2,76M	aa.aa	18/11
Gulf Bank	324,000	325,000	320,000	+0,62%	8,46M	aa.aa	18/11
Kuwait Finance	750,000	751,000	747,000	+0,40%	12,74M	aa.aa	18/11
National Bank Kt	876,000	878,000	873,000	+0,46%	7,04M	aa.aa	18/11
Zain Mobile Telecommunications	469,000	473,000	467,000	0,00%	3,82M	aa.aa	18/11
Mabanee	820,000	827,000	818,000	+0,24%	633,99K	aa.aa	18/11
Ncci	132,20	134,20	131,80	-0,30%	294,84K	aa.aa	14:14:58
Bupa arabia	183,80	186,60	183,20	-1,39%	160,07K	aa.aa	14:15:00
Arcci	177,40	178,80	176,80	-0,78%	50,69K	aa.aa	14:15:28
Savola group	24,54	24,96	24,40	+0,57%	520,68K	aa.aa	14:15:28
Almarai co.	52,80	53,00	52,60	-0,38%	386,88K	aa.aa	14:15:26
Riyad bank	26,35	26,50	26,05	+0,57%	2,33M	aa.aa	14:14:46
Al jazira bank	16,72	16,82	16,60	-0,12%	875,76K	aa.aa	14:15:31
Saudi inv bank	13,58	13,66	13,38	-0,44%	319,13K	aa.aa	14:15:09
Banque sa france	31,10	31,25	30,85	+0,32%	544,01K	aa.aa	14:14:46
Saudi Awwal	31,45	31,75	31,35	-0,79%	931,35K	aa.aa	14:14:53
Arab bank	19,50	19,58	19,36	+0,31%	884,21K	aa.aa	14:15:31
Al-rajhi bank	93,00	93,00	91,00	+1,64%	2,7M	aa.aa	14:14:54
Bank albilad	36,10	36,40	35,90	-0,41%	543,25K	aa.aa	14:15:28
Alinma	27,40	27,65	27,40	-0,18%	4,31M	aa.aa	14:15:27
Ma’aden	54,30	55,30	53,40	0,00%	1,28M	aa.aa	14:15:22
Sa basic industry	70,00	70,20	69,80	+0,43%	1M	aa.aa	14:15:26
SABIC AgriNutrients	112,20	114,00	112,00	+0,18%	206,57K	aa.aa	14:15:03
Saudi ind inv	17,84	17,88	17,68	+0,90%	438,74K	aa.aa	14:14:50
Yansab	38,90	39,85	38,90	-2,26%	455,84K	aa.aa	14:15:15
Sahara International Petrochemical	25,45	25,65	25,40	0,00%	685,55K	aa.aa	14:15:30
Adv petrochemicals	35,30	35,40	35,05	+1,15%	193,38K	aa.aa	14:15:06
Saudi kayan	7,33	7,38	7,31	-0,27%	2,25M	aa.aa	14:15:01
Mouwasat med	91,60	91,80	87,40	+4,81%	344,28K	aa.aa	14:04:36
Jarir mkting c	12,90	12,94	12,84	+0,31%	1,06M	aa.aa	14:15:14
Sa res & mktin	253,80	260,40	252,60	-2,38%	29,6K	aa.aa	14:05:04
Dar al arkan	17,18	17,42	17,12	-0,23%	728,18K	aa.aa	14:15:09
Saudi electric	16,98	17,02	16,72	+1,31%	992,07K	aa.aa	14:15:30
Saudi telecom	39,90	40,15	39,70	-0,25%	8,2M	aa.aa	14:04:41
Etihad etisala	53,90	54,20	52,40	+2,28%	1,35M	aa.aa	14:15:13
ZAIN KSA	10,42	10,44	10,32	+0,19%	1,13M	aa.aa	14:15:22
Db islamic bk	6,590	6,610	6,530	+0,46%	4,1M	aa.aa	18/11
Emaar properti	9,430	9,430	9,170	+1,84%	11,31M	aa.aa	18/11
Emirates nbd	19,400	19,400	19,250	+0,52%	1,1M	aa.aa	18/11
Com intl bk	80,40	81,50	80,30	-0,77%	616,46K	aa.aa	14:14:40
Talat mostafa	59,04	59,50	58,92	+0,07%	1,36M	aa.aa	14:15:04
Eastern co	27,30	27,70	27,17	-1,44%	20,46K	aa.aa	13:19:38
Masraf al raya	2,340	2,350	2,328	-0,04%	8,27M	aa.aa	13:14:49
Qa comm bk	4,150	4,160	4,140	-0,24%	781,72K	aa.aa	13:10:00
Qa intl is bk	10,570	10,590	10,530	-0,47%	199,98K	aa.aa	12:59:50
Qa islamic bk	20,980	21,080	20,960	-0,05%	658,54K	aa.aa	13:10:52
Qnb	17,020	17,190	17,020	-0,41%	1,37M	aa.aa	13:10:33
Barwa real est	2,854	2,879	2,851	-0,94%	669K	aa.aa	12:59:32
Industries qat	13,090	13,100	13,010	-0,08%	813,12K	aa.aa	12:59:55
Qa elec & wate	15,880	15,980	15,830	+0,38%	377,9K	aa.aa	12:59:48
Qa gas transpo	4,196	4,211	4,192	-0,38%	1,88M	aa.aa	12:59:43
Ooredoo QPSC	11,570	11,790	11,570	-1,78%	1,4M	aa.aa	13:10:40
Qatar fuel co	15,030	15,110	15,010	-0,53%	398,87K	aa.aa	13:14:12
PGE Polska	6,70	6,97	6,68	-2,67%	727,46K	aa.aa	14:14:30
PZU SA	39,77	41,45	39,40	-3,33%	1,1M	aa.aa	14:14:53
Hengan	22,60	22,90	22,50	+0,44%	1,79M	aa.aa	10:59:59
Jiangxi Copper	12,88	12,98	12,72	+0,78%	5,45M	aa.aa	10:59:59
China Gas	6,40	6,48	6,32	-0,31%	9,83M	aa.aa	10:59:59
China Railway Group	3,92	3,98	3,88	-0,51%	22,49M	aa.aa	10:59:59
Zte Corp.	19,66	19,80	19,26	+0,10%	10,75M	aa.aa	10:59:59
COSCO Shipping Energy	6,62	6,74	6,57	-1,34%	4,49M	aa.aa	10:59:59
BYD Co.	268,60	271,60	263,60	+0,52%	3,47M	aa.aa	10:59:59
COSCO Shipping H	11,88	12,28	11,84	-1,49%	18,38M	aa.aa	10:59:59
China Mengniu Dairy Co.	16,92	17,06	16,64	+1,56%	17,63M	aa.aa	10:59:59
PICC Property & Casualty	12,18	12,26	12,00	0,00%	16,68M	aa.aa	10:59:59
Zijin Mining Group	15,58	15,68	15,20	+4,70%	57,5M	aa.aa	10:59:59
China National Building	3,34	3,37	3,27	+1,21%	16,05M	aa.aa	10:59:59
Alpha Bank derived	1,518	1,575	1,514	-2,94%	1,39M	aa.aa	14:05:22
Jumbo derived	24,110	24,410	23,970	-1,99%	35,3K	aa.aa	14:29:52
EFG Eurobank Ergasias derived	1,9690	2,0070	1,9690	-2,04%	1,27M	aa.aa	14:04:54
OPAP SA derived	14,845	14,890	14,830	-0,90%	123,05K	aa.aa	14:28:26
Southern Copper	101,83	101,95	99,84	+2,61%	638,78K	aa.aa	18/11
Huazhu	36,13	36,38	35,90	+0,89%	1,3M	aa.aa	18/11
Adani Enterprises	2.821,50	2.894,80	2.809,80	+0,10%	536,27K	aa.aa	12:59:59
Adani Power	524,10	537,60	521,60	-0,52%	4,02M	aa.aa	12:59:59
Ambuja Cements	549,55	560,35	546,90	-0,18%	1,27M	aa.aa	12:59:59
Apollo Hospitals	6.686,90	6.796,90	6.661,20	-0,82%	290,02K	aa.aa	12:59:59
Ashok Leyland	221,34	225,73	216,28	+0,49%	8,12M	aa.aa	12:59:59
Asian Paints	2.483,70	2.503,20	2.472,35	0,00%	941,51K	aa.aa	12:59:59
Aurobindo Pharma	1.250,10	1.267,35	1.232,05	+1,19%	879,81K	aa.aa	12:59:59
Axis Bank	1.133,95	1.139,00	1.122,05	+0,69%	19,23M	aa.aa	12:59:59
Bajaj Auto	9.545,70	9.698,60	9.500,45	+0,31%	365,4K	aa.aa	12:59:59
Bajaj Finance	6.595,30	6.644,80	6.561,00	+0,42%	804,04K	aa.aa	12:59:59
Bajaj Finserv Limited	1.596,35	1.625,95	1.580,55	-1,22%	2,57M	aa.aa	12:59:59
Bajaj Holdings	10.555,30	10.799,90	10.520,05	-1,21%	18,87K	aa.aa	12:59:59
Bharat Forge	1.323,35	1.355,35	1.296,00	+1,44%	1,52M	aa.aa	12:59:59
Bharat Pet.	287,50	297,90	286,50	-0,59%	9,91M	aa.aa	12:59:59
Bharti Airtel	1.525,50	1.558,00	1.519,30	-0,75%	6,24M	aa.aa	12:59:59
Bharat Elec.	225,88	233,20	223,60	+1,44%	12,07M	aa.aa	12:59:59
Bharat Electronics	279,00	285,20	277,00	+0,34%	13,16M	aa.aa	12:59:59
Bank of Baroda Ltd	237,20	246,00	236,25	-1,74%	12,81M	aa.aa	12:59:59
Bosch	34.302,00	34.829,40	33.894,00	+1,50%	23,27K	aa.aa	12:59:59
Britannia Industries	4.892,70	4.951,35	4.878,60	-0,38%	436,2K	aa.aa	12:59:59
Zydus Lifesciences	947,60	955,15	941,45	+0,31%	605,36K	aa.aa	12:59:59
Canara Bank	97,81	101,27	97,10	-0,38%	21,46M	aa.aa	12:59:59
Cholamandalam Inv. and Finance	1.236,00	1.254,25	1.221,05	-0,55%	1,79M	aa.aa	12:59:59
Cipla	1.471,55	1.485,85	1.456,85	+0,43%	1,12M	aa.aa	12:59:59
Coal India	412,25	422,00	410,70	-0,27%	6,29M	aa.aa	12:59:59
Colgate-Palmolive India	2.733,50	2.785,15	2.720,20	-0,59%	264,87K	aa.aa	12:59:59
Container Corp India	785,75	810,20	780,30	-0,01%	2,04M	aa.aa	12:59:59
CG Power and Industrial Solutions	718,30	726,70	693,05	+2,21%	2,91M	aa.aa	12:59:59
Cummins India Ltd	3.301,25	3.406,25	3.290,55	-1,53%	427,25K	aa.aa	12:59:59
Dabur India	508,20	514,50	506,15	-0,06%	2,13M	aa.aa	12:59:59
Divis Laboratories	5.900,85	5.960,95	5.769,85	+2,33%	427,56K	aa.aa	12:59:59
DLF	763,15	777,20	758,80	+0,47%	1,92M	aa.aa	12:59:59
Dr Reddy’s Laboratories	1.213,45	1.232,00	1.186,25	+1,67%	1,51M	aa.aa	12:59:59
Eicher Motors	4.965,45	5.014,05	4.880,00	+1,84%	452,27K	aa.aa	12:59:59
GAIL Ltd	186,68	189,50	185,64	+0,66%	9,67M	aa.aa	12:59:59
GMR Airports	80,53	82,40	79,15	+3,23%	43,06M	aa.aa	12:59:59
Godrej Consumer Products	1.185,30	1.198,85	1.177,00	+0,31%	983,65K	aa.aa	12:59:59
Godrej Properties	2.692,75	2.743,80	2.620,00	+2,41%	514,98K	aa.aa	12:59:59
Grasim Industries	2.508,15	2.552,00	2.500,00	-0,36%	424,1K	aa.aa	12:59:59
Havells India	1.632,70	1.663,95	1.618,40	+0,84%	575,23K	aa.aa	12:59:59
HCL Tech	1.820,55	1.865,00	1.817,30	-0,79%	2,35M	aa.aa	12:59:59
HDFC Bank	1.742,25	1.753,75	1.702,70	+2,18%	25,49M	aa.aa	12:59:59
Hero Moto	4.775,80	4.853,95	4.734,50	+0,90%	704,07K	aa.aa	12:59:59
Hindustan Petroleum	362,15	374,80	360,20	-1,40%	2,93M	aa.aa	12:59:59
Hindu Unilever	2.410,35	2.440,20	2.405,10	-0,52%	1,13M	aa.aa	12:59:59
Hindalco Ind	640,00	655,55	637,65	-1,70%	5,02M	aa.aa	12:59:59
Indian Oil Corporation	133,12	136,68	132,65	-0,76%	12,7M	aa.aa	12:59:59
ICICI Bank	1.249,10	1.261,00	1.240,85	-0,35%	11,54M	aa.aa	12:59:59
Vodafone Idea	7,10	7,39	7,07	-2,07%	338,59M	aa.aa	12:59:59
The Indian Hotels	754,00	760,95	740,25	+2,28%	4,78M	aa.aa	12:59:59
IndusInd Bank	1.000,20	1.032,00	998,10	-0,44%	5,72M	aa.aa	12:59:59
Info Edge India	7.625,10	7.749,00	7.588,40	+0,47%	156,59K	aa.aa	12:59:59
Infosys	1.824,75	1.859,70	1.820,55	+0,73%	4,67M	aa.aa	12:59:59
ITC	467,35	473,75	466,25	+0,17%	6,86M	aa.aa	12:59:59
JSW Steel	947,30	960,95	945,00	-0,27%	617,41K	aa.aa	12:59:59
Jindal	865,40	890,85	862,35	-2,41%	1,59M	aa.aa	12:59:59
Jubilant FoodWorks Ltd	613,05	622,45	604,55	+0,97%	982,62K	aa.aa	12:59:59
Kotak Mahindra	1.727,75	1.739,80	1.713,50	+0,29%	2,76M	aa.aa	12:59:59
Larsen&Toubro	3.505,90	3.607,00	3.495,00	-1,02%	1,83M	aa.aa	12:59:59
Lupin	2.038,20	2.054,40	2.024,20	+0,12%	585,16K	aa.aa	12:59:59
Mahindra & Mahindra	2.948,95	2.998,00	2.845,00	+3,58%	5,23M	aa.aa	12:59:59
Marico	590,95	599,85	590,00	-0,71%	861,56K	aa.aa	12:59:59
Maruti Suzuki	10.959,30	11.195,25	10.896,40	-1,21%	864,07K	aa.aa	12:59:59
Samvardhana Motherson International Ltd	165,36	169,99	164,50	+0,25%	13,5M	aa.aa	12:59:59
MphasiS	2.789,25	2.848,75	2.751,05	+1,13%	514,63K	aa.aa	12:59:59
MRF	122.950,60	124.194,55	120.570,85	+1,73%	9,83K	aa.aa	12:59:59
Adani Ports & SEZ	1.289,65	1.321,45	1.282,00	+0,81%	2,63M	aa.aa	12:59:59
NTPC	366,70	378,50	365,05	0,00%	17,06M	aa.aa	12:59:59
Oil&Gas Corp	248,00	255,40	247,10	-1,06%	17,4M	aa.aa	12:59:59
Oil India	485,45	491,45	477,00	+2,75%	1,27M	aa.aa	12:59:59
Oracle Financial Software	11.169,05	11.562,55	11.096,55	-0,92%	127,84K	aa.aa	12:59:59
Page Industries	44.606,85	45.280,00	44.300,00	+1,15%	34,63K	aa.aa	12:59:59
Persistent Systems	5.710,30	5.798,15	5.632,05	+1,14%	361,44K	aa.aa	12:59:59
Petronet LNG	313,95	318,75	311,10	+0,71%	1,1M	aa.aa	12:59:59
Pidilite Industries	3.001,90	3.031,55	2.981,55	-0,58%	184,76K	aa.aa	12:59:59
Power Finance Corporation	471,40	479,50	467,05	+2,66%	16,8M	aa.aa	12:59:59
Power Grid	315,05	318,25	312,25	+0,96%	13,16M	aa.aa	12:59:59
Prestige Estates Projects	1.582,95	1.595,00	1.526,05	+2,71%	654,6K	aa.aa	12:59:59
Punjab Bank	100,86	103,72	100,45	+0,33%	25,46M	aa.aa	12:59:59
Reliance Ind	1.241,65	1.281,50	1.235,15	-1,51%	14,18M	aa.aa	12:59:59
REC	516,60	525,70	508,15	+3,11%	10,71M	aa.aa	12:59:59
State Bank	803,00	820,30	800,10	-1,39%	13,68M	aa.aa	12:59:59
Vedanta	443,55	451,50	441,15	-0,88%	5,93M	aa.aa	12:59:59
Shree Cement	24.106,35	24.356,75	23.850,10	+0,72%	61,23K	aa.aa	12:59:59
Shriram Finance	2.824,75	2.866,00	2.801,70	-0,82%	1,19M	aa.aa	12:59:59
Siemens Ltd	6.645,65	6.787,80	6.629,55	+0,08%	221,62K	aa.aa	12:59:59
SRF	2.199,50	2.226,00	2.185,00	+0,92%	315,91K	aa.aa	12:59:59
Sun Pharma AR	1.777,25	1.806,75	1.730,00	+1,69%	1,93M	aa.aa	12:59:59
Sundaram Finance	4.086,90	4.182,30	4.056,50	-1,14%	52,18K	aa.aa	12:59:59
Supreme Industries	4.650,25	4.682,30	4.512,55	+0,33%	109,1K	aa.aa	12:59:59
Suzlon Energy	62,22	62,22	59,42	+4,99%	74,48M	aa.aa	12:59:59
Tata Communications	1.736,70	1.773,00	1.721,00	+0,54%	162,67K	aa.aa	12:59:59
Tata Consult	4.039,55	4.132,15	4.014,10	+0,50%	1,78M	aa.aa	12:59:59
Tata Elxsi Limited	6.549,00	6.598,00	6.473,85	+1,44%	118,48K	aa.aa	12:59:59
Tata Consumer Products	917,15	940,50	915,05	-1,46%	1,84M	aa.aa	12:59:59
Tata Motors	783,20	799,90	775,15	+1,46%	14,01M	aa.aa	12:59:59
Tata Power	408,10	417,80	406,25	+0,84%	8,87M	aa.aa	12:59:59
Tech Mahindra	1.699,65	1.724,40	1.664,10	+2,34%	1,98M	aa.aa	12:59:59
Thermax	4.632,55	4.880,00	4.601,00	-4,67%	122,68K	aa.aa	12:59:59
Titan Company	3.224,70	3.283,00	3.172,30	+1,65%	1,17M	aa.aa	12:59:59
Torrent Pharmaceuticals	3.094,85	3.133,55	3.085,90	-0,35%	171,43K	aa.aa	12:59:59
Torrent Power Ltd	1.582,40	1.615,40	1.570,00	-0,04%	451,52K	aa.aa	12:59:59
Trent	6.423,85	6.579,90	6.359,80	+1,94%	674,04K	aa.aa	12:59:59
TVS Motor Company	2.429,25	2.469,90	2.413,60	+0,55%	349,28K	aa.aa	12:59:59
UltraTech	10.769,55	10.870,00	10.657,90	+1,30%	220,36K	aa.aa	12:59:59
Union Bank of India	116,02	117,79	115,10	+0,73%	5,37M	aa.aa	12:59:59
United Phosphorus	546,80	555,55	531,85	+1,84%	2,88M	aa.aa	12:59:59
United Spirits	1.487,40	1.505,95	1.475,25	+1,13%	701,16K	aa.aa	12:59:59
Wipro	562,00	569,80	554,70	+1,66%	6,46M	aa.aa	12:59:59
Yes Bank	19,56	19,82	19,28	+1,45%	57,49M	aa.aa	12:59:59
RUMO ON NM	20,17	20,37	19,89	+0,30%	12,41M	aa.aa	18/11
AMBEV S/A ON	12,42	12,67	12,38	-1,74%	37,25M	aa.aa	18/11
BRASIL ON EJ NM	25,71	25,81	25,34	+1,34%	23,39M	aa.aa	18/11
BRADESCO ON N1	12,13	12,21	11,92	+0,92%	6,26M	aa.aa	18/11
BRADESCO PN EJ N1	13,72	13,82	13,45	+1,40%	36,26M	aa.aa	18/11
BRF-Brasil Foods SA	23,53	24,98	23,39	-5,69%	16,3M	aa.aa	18/11
B3 SA Brasil Bolsa Balcao	10,00	10,18	9,94	-2,63%	88,37M	aa.aa	18/11
CCR SA ON NM	11,86	12,07	11,72	-0,42%	12,74M	aa.aa	18/11
Energy of Minas Gerais Prf	11,59	12,18	11,45	-4,14%	26,36M	aa.aa	18/11
CPFL ENERGIAON NM	32,26	32,46	32,11	-0,31%	1,62M	aa.aa	18/11
COPEL Pref B	9,49	9,62	9,43	-1,04%	15,16M	aa.aa	18/11
COSAN ON NM	11,05	11,59	11,05	-2,21%	16,43M	aa.aa	18/11
Companhia Siderurgica Nacional	11,62	11,62	10,83	+9,21%	19,28M	aa.aa	18/11
Centrais Eletricas Brasileiras	35,50	35,70	35,23	-0,50%	10,24M	aa.aa	18/11
Centrais Eletricas Brasileiras Prf s	40,24	40,43	39,85	-0,84%	1,71M	aa.aa	18/11
Embraer SA	55,66	55,99	54,30	+0,43%	3,65M	aa.aa	18/11
EQUATORIAL ON NM	32,12	32,68	32,12	-1,68%	9,71M	aa.aa	18/11
GERDAU PN N1	19,94	20,17	19,75	-0,45%	16,39M	aa.aa	18/11
Prio ON	40,20	40,47	39,50	+1,26%	7,2M	aa.aa	18/11
Hypera ON	20,71	21,11	20,43	+0,53%	6,12M	aa.aa	18/11
Itausa	10,30	10,41	10,30	-1,15%	26,01M	aa.aa	18/11
ITAUUNIBANCOPN EB N1	34,30	34,57	34,22	-0,35%	18,5M	aa.aa	18/11
JBS ON NM	34,90	35,94	34,90	-0,85%	12,64M	aa.aa	18/11
NATURA ON NM	13,84	14,33	13,74	-3,76%	15,96M	aa.aa	18/11
PETROBRAS ON	41,55	41,63	40,50	+2,57%	10,09M	aa.aa	18/11
Petroleo Brasileiro SA Petrobras	38,20	38,30	37,20	+2,50%	39M	aa.aa	18/11
LOCALIZA ON EJ NM	43,35	44,60	43,05	-3,09%	9,3M	aa.aa	18/11
SABESP	95,96	96,53	95,22	-0,36%	3,59M	aa.aa	18/11
ENGIE BRASILON NM	39,10	39,58	38,91	-0,81%	1,08M	aa.aa	18/11
Tim Participacoes SA	16,48	16,64	16,30	0,00%	6,13M	aa.aa	18/11
TOTVS ON EJ NM	29,83	30,24	29,62	-0,57%	2,27M	aa.aa	18/11
ULTRAPAR ON NM	18,46	19,58	18,46	-4,30%	9,9M	aa.aa	18/11
VALE ON N1	57,55	57,78	56,97	+1,25%	14,3M	aa.aa	18/11
Telefonica Brasil SA	51,59	51,80	51,16	-0,02%	2,42M	aa.aa	18/11
WEG ON EJ NM	54,00	54,31	53,59	-0,64%	3,44M	aa.aa	18/11
Anadolu Efes Biracılık ve Malt Sanayii	207,70	218,70	207,10	-3,40%	2,18M	aa.aa	14:14:08
Akbank T.A.Ş	54,10	55,35	53,55	-1,73%	42,41M	aa.aa	14:15:29
Aselsan	67,50	68,30	66,50	+0,07%	22,51M	aa.aa	14:14:21
BIM Mağazalar	460,50	464,00	455,25	+0,16%	3,07M	aa.aa	14:14:58
Coca-Cola İçecek	48,98	50,10	48,74	-0,24%	7,12M	aa.aa	14:14:25
Erdemir	49,800	51,150	49,660	-1,39%	48,73M	aa.aa	14:14:06
Ford Otomotiv San. A.Ş.	1.057,00	1.127,00	1.051,00	-3,82%	2,44M	aa.aa	14:15:22
Türkiye İş Bankası	12,670	13,110	12,660	-2,39%	196,93M	aa.aa	14:14:09
Koç Holding	185,80	190,10	185,10	-1,54%	10,89M	aa.aa	14:14:36
Hacı Ömer Sabancı Holding	83,55	86,40	83,40	-2,74%	10,37M	aa.aa	14:15:09
SASA Polyester	3,830	3,990	3,830	-1,29%	416,24M	aa.aa	14:14:33
Şişecam	39,980	41,140	39,940	-2,15%	13,43M	aa.aa	14:14:23
Turkcell İletişim Hizmetleri	92,15	92,95	90,90	-0,11%	14,46M	aa.aa	14:14:33
THY	283,25	290,25	283,00	-1,90%	14,13M	aa.aa	14:14:35
Tofaş	195,00	203,20	194,80	-1,96%	3,04M	aa.aa	14:14:18
Tüpraş	145,00	148,40	144,70	-1,49%	11,15M	aa.aa	14:14:33
Yapı Kredi	26,960	27,620	26,820	-1,68%	103,12M	aa.aa	14:15:30
Credicorp	193,15	196,00	190,76	+0,42%	293,19K	aa.aa	18/11
OMA B	160,400	166,130	158,860	-4,46%	533,37K	aa.aa	15/11
Grupo Aeroportuario del Pacifico B	370,33	374,85	366,71	-0,23%	678,67K	aa.aa	15/11
America Movil M	15,450	15,520	15,350	+0,19%	62,15M	aa.aa	15/11
Asur B	531,15	540,31	528,99	-1,24%	263,11K	aa.aa	15/11
Coca Cola Femsa L	158,41	160,20	157,57	+0,19%	293,56K	aa.aa	15/11
Gruma SAB de CV	350,97	355,12	346,01	-1,07%	233,22K	aa.aa	15/11
Cemex	11,200	11,220	10,900	+2,19%	32,74M	aa.aa	15/11
Alfa A	15,510	15,900	15,310	0,00%	3,69M	aa.aa	15/11
Arca Continental	169,92	170,98	166,50	+1,34%	1,42M	aa.aa	15/11
Bimbo	63,000	63,260	61,330	+0,82%	2,73M	aa.aa	15/11
Financiero Banorte	140,230	144,690	139,970	-2,47%	4,49M	aa.aa	15/11
Fomento Economico Mexicano UBD	183,79	187,19	183,17	-1,35%	749,03K	aa.aa	15/11
Gmexico	101,440	104,500	101,020	-0,91%	2,45M	aa.aa	15/11
Grupo Carso A1	117,460	117,870	116,010	+0,87%	94,94K	aa.aa	15/11
Grupo Comercial Chedraui B	127,780	128,430	126,260	-0,28%	303,04K	aa.aa	15/11
Grupo Financiero Inbursa	44,570	44,920	43,900	+0,81%	574,77K	aa.aa	15/11
Kimberly-Clark de Mexico A	28,300	28,440	28,100	+0,50%	2,19M	aa.aa	15/11
Orbia Advance	17,820	18,080	17,650	-0,56%	1,58M	aa.aa	15/11
Penoles	304,94	314,47	283,24	+8,20%	1,98M	aa.aa	15/11
PINFRA	176,53	178,00	174,12	+1,38%	113,17K	aa.aa	15/11
Wal Mart de Mexico	55,020	55,440	54,810	-0,04%	14,51M	aa.aa	15/11
Vipshop	13,88	14,06	13,73	-0,36%	3,87M	aa.aa	18/11
TAL Education	9,95	10,01	9,76	+1,12%	15,18M	aa.aa	18/11
Nestle India Ltd	2.214,15	2.243,65	2.203,90	+0,04%	806,02K	aa.aa	12:59:59
Buenaventura Mining ADR	12,480	12,790	12,410	+1,30%	597,92K	aa.aa	18/11
Tingyi Holding	10,96	11,08	10,88	+0,18%	2,73M	aa.aa	10:59:59
Huaneng Power International	4,16	4,25	4,12	-0,95%	16,38M	aa.aa	10:59:59
Agricultural Bank Of China	3,91	4,01	3,91	-1,01%	105,7M	aa.aa	10:59:59
Want Want China	4,76	4,79	4,70	+1,49%	3,41M	aa.aa	10:59:59
China Pacific Insurance	25,45	25,70	25,05	+0,20%	5M	aa.aa	10:59:59
China Minsheng Banking	3,16	3,28	3,09	+2,60%	105,28M	aa.aa	10:59:59
China Res. Land	23,90	24,45	23,70	0,00%	9,64M	aa.aa	10:59:59
China Merchants Bank H	36,40	37,30	36,30	-0,95%	17,2M	aa.aa	10:59:59
Yankuang Energy HK	9,54	9,64	9,40	+0,10%	20,87M	aa.aa	10:59:59
Anhui Conch Cement	21,45	22,00	21,40	-0,23%	4,61M	aa.aa	10:59:59
China Coal	9,58	9,72	9,44	0,00%	16,69M	aa.aa	10:59:59
Tsingtao Brewery	49,45	49,95	48,95	+0,71%	1,95M	aa.aa	10:59:59
Lenovo	9,03	9,17	8,93	+0,56%	81,37M	aa.aa	10:59:59
Alior Bank	86,14	89,56	85,40	-2,56%	91K	aa.aa	14:14:55
Budimex	484,80	502,00	478,60	-2,61%	3,95K	aa.aa	14:09:07
CD PROJEKT	154,20	157,65	153,10	-1,31%	61,77K	aa.aa	13:30:06
Lpp	14.160	14.700	13.970	-2,88%	1,49K	aa.aa	13:48:54
Kunlun Energy	7,650	7,720	7,600	0,00%	10,09M	aa.aa	10:59:59
ABB India	6.696,55	6.790,65	6.624,15	+1,10%	8,91K	aa.aa	12:59:59
Jindal Stainless	686,45	694,80	676,50	-0,41%	18,2K	aa.aa	12:59:59
JSW Energy	709,80	721,00	705,60	-0,08%	40,32K	aa.aa	12:59:59
NHPC	79,91	80,49	78,18	+2,27%	1,48M	aa.aa	12:59:59
NMDC	221,15	225,25	219,90	-0,72%	316,28K	aa.aa	12:59:59
Phoenix Mills	1.479,55	1.499,15	1.454,85	+1,11%	6,38K	aa.aa	12:59:59
Tata Steel Ltd	139,65	142,50	139,05	-1,17%	1,76M	aa.aa	12:59:59
Indus Towers	328,15	335,25	325,15	+1,55%	5,96M	aa.aa	12:59:59
Balkrishna Industries Ltd	2.769,65	2.811,95	2.729,15	+0,83%	112,63K	aa.aa	12:59:59
Muthoot Finance Ltd	1.896,45	1.912,95	1.875,00	+0,57%	758,24K	aa.aa	12:59:59
Solar Industries India Ltd	9.983,50	10.025,00	9.720,65	+2,64%	49,41K	aa.aa	12:59:59
RAIADROGASIL ON NM	25,69	25,93	25,16	+1,02%	4,87M	aa.aa	18/11
Pegasus Hava Taşımacılığı	235,400	242,000	235,000	-1,83%	4,54M	aa.aa	14:14:36
Dallah Healthcare	151,00	151,80	150,00	+0,27%	39,91K	aa.aa	14:15:31
FirstRand Ltd	7.613	7.707	7.578	-0,22%	3,13M	aa.aa	13:57:02
Nedbank Group	28.800	29.145	28.608	-0,50%	244,54K	aa.aa	14:14:57
Sanlam Ltd	8.816	8.959	8.782	-0,42%	347,31K	aa.aa	13:30:05
Standard Bank Grp	23.834	24.158	23.743	-0,63%	455,04K	aa.aa	13:29:39
Shoprite Holdings	29.903	30.450	29.764	-1,25%	247,6K	aa.aa	13:30:07
Old Mutual	1.267	1.287	1.250	-0,78%	1,99M	aa.aa	13:57:29
Sasol Ltd	9.600	9.770	9.483	-0,23%	506,43K	aa.aa	13:45:42
Anglo American Platinum	66.038	67.080	65.159	+1,10%	108,96K	aa.aa	14:00:50
Naspers	410.110	416.000	409.298	-0,89%	138,49K	aa.aa	14:14:14
Gold Fields	27.303	27.502	26.146	+4,84%	1,22M	aa.aa	13:58:07
Discovery Holdings	19.170	19.422	19.067	+0,18%	264,52K	aa.aa	14:14:52
Remgro	14.860	15.095	14.779	-0,12%	174,53K	aa.aa	14:13:39
MTN Group	8.223	8.494	8.209	-1,52%	761,59K	aa.aa	14:14:12
AngloGold Ashanti ADR	45.889	46.323	44.779	+2,74%	901,75K	aa.aa	14:14:22
Woolworths Holdings	6.516	6.840	6.450	-3,95%	1,92M	aa.aa	13:57:51
Aspen Pharmacare Holdings	17.120	17.368	17.105	-0,36%	262,33K	aa.aa	14:15:03
Impala Platinum Holdings	11.245	11.299	10.968	+1,58%	919,65K	aa.aa	14:14:16
Exxaro Resources	16.573	16.904	16.523	-0,23%	250,79K	aa.aa	14:11:17
Kumba Iron Ore	33.987	35.000	33.829	+0,46%	170,87K	aa.aa	14:14:16
Bidvest Group Ltd	27.472	28.245	27.453	-1,53%	163,68K	aa.aa	13:56:40
Vodacom Group	10.379	10.562	10.218	+0,21%	401,52K	aa.aa	14:15:00
Absa	16.569	16.808	16.479	-0,44%	477,58K	aa.aa	14:13:39
Banco de Credito e Inversiones	28.580,00	28.589,00	28.350,00	+0,35%	35,36K	aa.aa	18/11
Empresas CMPC	1.524,00	1.530,00	1.515,00	+0,13%	2,62M	aa.aa	18/11
Cencosud	1.948,00	1.956,50	1.915,00	+0,36%	1,8M	aa.aa	18/11
Banco De Chile (SN)	112,10	112,92	111,63	-0,33%	55,78M	aa.aa	18/11
Empresas Copec	6.030,00	6.099,80	6.016,10	-1,15%	477,26K	aa.aa	18/11
ENEL Americas	87,18	87,60	86,69	+0,44%	17,28M	aa.aa	18/11
Falabella	3.400,00	3.488,90	3.385,00	-1,02%	2,05M	aa.aa	18/11
Latam Airlines	13,55	13,58	13,31	+0,52%	398,91M	aa.aa	18/11
Soquimich B	37.683,00	38.202,00	37.100,00	+1,88%	379,42K	aa.aa	18/11
Santander Chile	47,00	47,37	46,67	-0,78%	64,55M	aa.aa	18/11
AMMB	5,21	5,28	5,20	+0,19%	3,96M	aa.aa	11:53:35
CIMB Group	8,23	8,27	8,14	+0,24%	11,35M	aa.aa	11:44:59
RHB Bank	6,49	6,52	6,46	+0,15%	5,17M	aa.aa	11:57:13
Malayan Banking	10,24	10,32	10,24	-0,97%	11,02M	aa.aa	11:57:50
Public Bank	4,44	4,50	4,44	-1,33%	15,47M	aa.aa	11:56:58
IOI Corp	3,94	3,99	3,93	-1,25%	1,64M	aa.aa	11:44:53
Kuala Lumpur Kepong	21,90	21,92	21,80	-0,45%	546,8K	aa.aa	11:50:00
Genting	3,86	3,86	3,78	+1,85%	4,25M	aa.aa	11:55:41
MISC	7,60	7,62	7,48	+0,66%	2,34M	aa.aa	11:58:12
PPB	14,00	14,20	13,98	-0,71%	323,8K	aa.aa	11:54:55
Sime Darby	2,230	2,260	2,230	-0,45%	8,29M	aa.aa	11:56:52
YTL Corp	2,000	2,020	1,970	+1,52%	7,24M	aa.aa	11:58:19
Telekom Malaysia Bhd	6,40	6,52	6,34	+0,95%	3,37M	aa.aa	11:52:46
Tenaga Nasional	14,42	14,50	14,38	+0,42%	6,41M	aa.aa	11:59:02
YTL Power Int	3,150	3,200	3,150	0,00%	5,29M	aa.aa	11:56:07
Genting Malaysia	2,18	2,20	2,15	+1,40%	9,56M	aa.aa	11:58:37
Malaysia Airport	10,60	10,64	10,60	-0,38%	1,48M	aa.aa	11:50:48
Petronas Chemicals	4,57	4,63	4,54	+0,44%	5,35M	aa.aa	11:56:24
Sunway	4,850	4,880	4,730	+2,75%	11,73M	aa.aa	11:59:55
IHH Healthcare	7,25	7,30	7,20	+0,42%	4,63M	aa.aa	11:44:57
Gamuda	8,89	8,98	8,85	+0,45%	3,58M	aa.aa	11:57:19
Petronas Dagangan	17,84	18,02	17,84	-0,89%	42,3K	aa.aa	11:59:58
Hong Leong Bank	20,64	20,82	20,54	-0,48%	579,4K	aa.aa	11:44:38
Maxis	3,65	3,65	3,56	+2,24%	5,83M	aa.aa	11:55:40
Petronas Gas	17,64	17,68	17,52	-0,23%	743,8K	aa.aa	11:53:05
Axiata	2,25	2,30	2,25	-0,88%	1,48M	aa.aa	11:57:24
CelcomDigi Bhd	3,40	3,42	3,35	+0,89%	7,59M	aa.aa	11:59:57
QL Resources	4,75	4,84	4,75	-0,84%	2,1M	aa.aa	11:54:15
Piraeus Bank derived	3,52	3,62	3,52	-2,22%	800,18K	aa.aa	14:05:15
Hellenic Telecommunications derived	14,78	15,01	14,66	-1,40%	180,6K	aa.aa	14:29:19
Mytilineos derived	31,21	32,41	31,18	-3,43%	119,91K	aa.aa	14:29:54
National Bank of Greece derived	6,870	6,984	6,861	-0,26%	1,8M	aa.aa	14:04:39
Public Power derived	11,72	12,04	11,67	-2,90%	101,31K	aa.aa	14:13:11
Kumho Petro Chemical	106.800	109.800	105.500	-0,56%	58,86K	aa.aa	09:29:59
LG Electronics	90.800	91.800	90.100	+0,78%	264,15K	aa.aa	09:29:59
Samsung Electro-Mechanics	111.100	113.600	111.100	-1,24%	241,6K	aa.aa	09:29:59
Hanwha Aerospace	381.000	395.500	377.500	-2,93%	308,35K	aa.aa	09:29:59
HMM	18.320	18.540	17.940	+1,44%	1,9M	aa.aa	09:29:59
Samsung Heavy Industries	11.750	12.200	11.550	+0,51%	11,29M	aa.aa	09:29:59
Samsung Fire Marine Insur	364.500	368.000	362.500	-1,22%	129,71K	aa.aa	09:29:59
Hyundai Engineering & Const	28.250	29.050	28.150	-2,42%	597,77K	aa.aa	09:29:59
Lotte Chemical Corp	67.200	68.200	66.000	+1,97%	272,07K	aa.aa	09:29:59
CJ Cheiljedang	270.500	277.500	264.000	+5,05%	189,99K	aa.aa	09:29:59
Hana Financial	59.900	61.000	59.700	-0,50%	822,75K	aa.aa	09:29:59
Hyundai Glovis	120.500	122.900	117.800	+1,52%	183,82K	aa.aa	09:29:59
Korea Zinc Inc	1.002.000	1.017.000	978.000	-0,40%	31,53K	aa.aa	09:29:59
Hyundai Mobis	250.500	261.000	249.000	-3,09%	360,15K	aa.aa	09:29:59
Hyundai Motor	215.500	219.000	213.000	-0,69%	521,28K	aa.aa	09:29:59
Hyundai Steel	21.500	21.850	21.350	0,00%	602,04K	aa.aa	09:29:59
SK Innovation	112.400	112.400	101.300	+10,30%	718,87K	aa.aa	09:29:59
KB Financial Group	91.600	92.500	90.800	+0,11%	1,17M	aa.aa	09:29:59
Amorepacific	110.000	111.100	108.700	0,00%	125,6K	aa.aa	09:29:59
LG Chemicals	288.500	290.500	284.000	-0,35%	258,92K	aa.aa	09:29:59
Samsung Life	104.800	107.200	103.400	-3,68%	312,82K	aa.aa	09:29:59
SK Hynix Inc	170.600	172.900	168.100	-0,64%	3,99M	aa.aa	09:29:59
Samsung Electronics Co	56.300	57.500	55.900	-0,71%	31,44M	aa.aa	09:29:59
Samsung Engineering	17.700	17.710	17.330	-0,06%	648,08K	aa.aa	09:29:59
Hanwha Ocean	37.050	38.900	36.900	-2,76%	7,06M	aa.aa	09:29:59
Hanmi Pharm Co	283.500	290.000	280.500	-0,53%	67,81K	aa.aa	09:29:59
Mirae Asset Daewoo	8.650	8.820	8.630	-1,48%	357,05K	aa.aa	09:29:59
NCsoft Corp	208.000	214.000	203.000	+1,22%	91,18K	aa.aa	09:29:59
Samsung SDI	259.000	262.000	252.500	-1,33%	386,44K	aa.aa	09:29:59
Shinhan Financial Group	53.700	54.300	53.100	+0,37%	1,27M	aa.aa	09:29:59
DB Insurance	107.100	108.900	105.300	+1,23%	114,49K	aa.aa	09:29:59
Hanwha Solutions	17.350	18.190	17.300	-1,42%	1,22M	aa.aa	09:29:59
Kia Corp	95.300	97.200	95.000	-1,45%	785,34K	aa.aa	09:29:59
LG Display	10.010	10.090	9.980	-0,30%	677,42K	aa.aa	09:29:59
LG Innotek Co	165.700	169.000	164.200	+1,28%	89,62K	aa.aa	09:29:59
SK Telecom	55.500	56.000	55.200	+0,36%	365,92K	aa.aa	09:29:59
S-Oil Corp	59.800	60.200	56.800	+5,84%	576,96K	aa.aa	09:29:59
LS Electric	139.500	141.100	133.500	+4,65%	262,71K	aa.aa	09:29:59
Samsung C&T	121.400	124.800	121.300	-2,10%	291,91K	aa.aa	09:29:59
KT&G Corp	115.900	118.400	114.900	-0,69%	327,66K	aa.aa	09:29:59
LG Uplus	10.200	10.210	10.060	+1,49%	1,19M	aa.aa	09:29:59
Naver Corp	193.000	194.200	190.200	+1,15%	915,15K	aa.aa	09:29:59
GS Holdings	41.700	42.150	41.550	+0,60%	98,89K	aa.aa	09:29:59
LG Corp	74.300	75.000	73.100	+1,23%	122,42K	aa.aa	09:29:59
Korean Air Lines Co	24.650	24.750	24.000	+1,86%	1,76M	aa.aa	09:29:59
SK Holdings	139.900	142.000	137.500	+0,94%	141,87K	aa.aa	09:29:59
LG Household & Healthcare	334.000	338.500	332.000	-0,89%	41,38K	aa.aa	09:29:59
Coway	62.800	64.100	62.500	-1,57%	89,47K	aa.aa	09:29:59
Kepco	23.950	24.100	23.300	+1,48%	2,66M	aa.aa	09:29:59
POSCO Holdings	291.000	292.500	286.500	+0,34%	225,34K	aa.aa	09:29:59
Yuhan	117.400	125.600	116.600	-1,92%	1,95M	aa.aa	09:29:59
Posco International	49.050	49.300	47.300	+2,40%	373K	aa.aa	09:29:59
SKC	105.000	106.400	102.300	-0,38%	184,98K	aa.aa	09:29:59
Korea Investment Holdings	73.400	74.200	72.800	+0,14%	118,78K	aa.aa	09:29:59
HD Korea Shipbuilding & Offshore Engineering	199.200	204.000	191.900	+2,47%	412,99K	aa.aa	09:29:59
Industrial Bank Of Korea	14.440	14.520	14.370	+0,42%	584,29K	aa.aa	09:29:59
Doosan Heavy Ind. & Const.	22.400	22.800	21.750	+3,94%	12,7M	aa.aa	09:29:59
NH Invest	13.290	13.460	13.290	-0,60%	228,09K	aa.aa	09:29:59
Kumyang	29.050	30.650	28.700	-4,60%	837,72K	aa.aa	09:29:59
Cosmoam&T	65.600	69.600	64.900	-4,51%	527,66K	aa.aa	09:29:59
Hanmi Semicon	80.800	81.400	79.800	+0,25%	357,38K	aa.aa	09:29:59
Korea Aerospac	65.300	66.200	63.800	-0,15%	716,8K	aa.aa	09:29:59
Meritz Financi	103.500	106.100	103.300	-0,96%	200,25K	aa.aa	09:29:59
Hankook Tire	38.200	38.450	37.000	+2,28%	448,01K	aa.aa	09:29:59
Hanjinkal	71.400	72.200	70.600	-1,38%	43,73K	aa.aa	09:29:59
Autohome ADR	27,94	28,30	27,66	+1,23%	403,93K	aa.aa	18/11
Geely Automobile	13,60	13,92	13,20	-1,16%	59,58M	aa.aa	10:59:59
Guangdong Investment	4,83	4,87	4,81	+0,63%	3,82M	aa.aa	10:59:59
Orient Overseas Int	107,80	108,80	107,10	+0,56%	371,5K	aa.aa	10:59:59
Beijing Enterprises Holdings	24,75	24,80	24,55	+0,41%	906,5K	aa.aa	10:59:59
Fosun International	4,33	4,38	4,26	+0,46%	2,77M	aa.aa	10:59:59
China Longyuan Power	6,74	6,78	6,67	+0,15%	8,15M	aa.aa	10:59:59
Longfor Properties	11,40	11,60	11,20	+0,18%	18,67M	aa.aa	10:59:59
China Taiping Insurance	12,60	12,70	12,42	+0,48%	3,72M	aa.aa	10:59:59
China Citic Bank	5,07	5,11	5,02	+0,60%	29,39M	aa.aa	10:59:59
Shandong Weigao Medical Polymer	4,52	4,64	4,51	-0,44%	6,19M	aa.aa	10:59:59
Sinopharm Group Co	20,70	20,90	20,45	+0,24%	6,6M	aa.aa	10:59:59
Sino Biopharmaceutical	3,27	3,36	3,25	-1,21%	32,53M	aa.aa	10:59:59
China Resources Gas	28,05	28,65	28,00	-1,23%	3,19M	aa.aa	10:59:59
New China Life Insurance	24,80	25,00	24,45	+0,81%	6,64M	aa.aa	10:59:59
People’s Insurance Group China	3,83	3,93	3,79	-1,79%	54,17M	aa.aa	10:59:59
Chow Tai Fook Jewellery Group	7,25	7,38	7,21	-0,41%	4,54M	aa.aa	10:59:59
AAC Technologies	30,00	30,60	29,40	-0,66%	2,25M	aa.aa	10:59:59
Guangzhou Automobile Group	3,32	3,33	3,22	+0,61%	29,89M	aa.aa	10:59:59
Shenzhou Int	57,80	58,40	56,50	+2,30%	2,45M	aa.aa	10:59:59
Great Wall Motor	13,64	13,88	13,36	+1,34%	10,85M	aa.aa	10:59:59
Weichai Power Co	11,58	11,66	11,38	+2,12%	9,41M	aa.aa	10:59:59
ENN Energy	51,90	53,00	51,45	-0,29%	1,62M	aa.aa	10:59:59
China Oilfield Services	7,12	7,20	7,05	-0,84%	4,4M	aa.aa	10:59:59
GCL-Poly Energy	1,430	1,450	1,380	+1,42%	224,2M	aa.aa	10:59:59
CITIC Securities	22,45	22,60	21,95	+1,58%	16,55M	aa.aa	10:59:59
Haitong Securities	6,96	6,99	6,88	+1,02%	10,8M	aa.aa	10:59:59
Zhejiang Expressway	5,30	5,32	5,23	+0,19%	3,65M	aa.aa	10:59:59
Zhongsheng	17,66	18,66	17,30	+0,34%	10,22M	aa.aa	10:59:59
CRRC Corp	4,83	4,93	4,78	-0,82%	6,26M	aa.aa	10:59:59
Li Ning Co Ltd	16,06	16,56	15,92	+0,50%	8,66M	aa.aa	10:59:59
China State Construction Int	11,48	11,64	11,04	+2,14%	3,96M	aa.aa	10:59:59
Sinotruk Hong Kong	21,40	21,50	20,60	+2,64%	2,36M	aa.aa	10:59:59
Bosideng Int Holdings	4,400	4,410	4,260	+3,04%	35,46M	aa.aa	10:59:59
Reinet Invest	48.089	48.769	48.031	-0,39%	29,56K	aa.aa	14:14:43
Harmony Gold Mining Company	17.672	17.799	16.961	+5,49%	1,01M	aa.aa	14:14:51
Capitec Bank	327.043	329.421	323.368	+0,68%	56,32K	aa.aa	14:15:28
Clicks	38.153	38.695	37.959	-0,26%	109,15K	aa.aa	14:14:51
OUTsurance	6.448	6.499	6.383	+0,92%	741,22K	aa.aa	14:14:58
Sibanye Stillwater	1.938	1.938	1.888	+2,81%	3,48M	aa.aa	14:14:21
BBSEGURIDADE ON NM	33,53	33,71	33,39	+0,36%	2,88M	aa.aa	18/11
Komercni Banka	810,00	820,00	809,00	-0,61%	42,62K	aa.aa	13:19:27
CEZ as	929,00	932,50	921,00	+0,98%	63,43K	aa.aa	13:18:57
Jiangsu Expressway	7,80	7,81	7,69	+0,52%	3,08M	aa.aa	10:59:59
Kingdee Int Software	8,32	8,68	8,22	+0,24%	13,32M	aa.aa	10:59:59
BYD Electronic Int	30,25	30,40	28,50	+6,33%	23,13M	aa.aa	10:59:59
Beijing Enterprises Water	2,20	2,23	2,15	-0,90%	17,15M	aa.aa	10:59:59
China Communications Services	4,09	4,16	4,06	-0,24%	6,7M	aa.aa	10:59:59
CSPC Pharma	5,18	5,24	5,11	+1,17%	44,14M	aa.aa	10:59:59
MMG Ltd	2,870	2,880	2,620	+11,67%	56,32M	aa.aa	10:59:59
Zhaojin Mining Industry	11,58	11,88	11,38	+2,66%	14,82M	aa.aa	10:59:59
Haitian Int	20,30	20,80	20,05	-0,49%	1,23M	aa.aa	10:59:59
ANTA Sports Products	80,85	81,65	79,80	+1,06%	4,74M	aa.aa	10:59:59
AviChina	4,02	4,06	3,93	+0,50%	9,41M	aa.aa	10:59:59
China Power Int Develop	3,110	3,180	3,080	-1,27%	22,61M	aa.aa	10:59:59
Shanghai Pharma Holding	12,78	12,90	12,64	+0,47%	2,82M	aa.aa	10:59:59
Far East Horizon	5,38	5,43	5,31	+0,19%	2,86M	aa.aa	10:59:59
Kingsoft Corp Ltd	29,20	29,35	28,70	+1,57%	4,92M	aa.aa	10:59:59
Zhuzhou CRRC	28,50	28,80	28,10	+0,88%	1,25M	aa.aa	10:59:59
CMOC	6,08	6,12	5,90	+2,70%	24,25M	aa.aa	10:59:59
PI Industries	4.148,80	4.209,95	4.121,30	-1,03%	281,99K	aa.aa	12:59:59
China Shenhua Energy H	33,100	34,100	32,950	-1,34%	9,16M	aa.aa	10:59:59
Bank of China H	3,730	3,800	3,710	-0,80%	330,72M	aa.aa	10:59:59
Shanghai Baosight Software B	1,639	1,639	1,608	+1,86%	1,15M	aa.aa	09:59:59
Inner Mongolia Yitai Coal	2,200	2,205	2,185	+0,46%	1,04M	aa.aa	09:59:59
Adaro Energy	3.710	3.800	3.670	+0,27%	107,03M	aa.aa	12:14:05
Astra International	4.970	4.970	4.900	+0,81%	36,84M	aa.aa	12:14:00
Bank Negar	4.850	4.890	4.800	-0,41%	28,27M	aa.aa	12:14:49
Bank Mandiri Persero	6.250	6.375	6.225	-1,19%	95,5M	aa.aa	12:13:26
Bank Rakyat Persero	4.360	4.410	4.350	+0,23%	294,85M	aa.aa	12:14:48
Barito Pacific	850	875	845	+0,59%	76,81M	aa.aa	12:13:33
Bank Central Asia	9.925	10.025	9.900	-0,75%	85,3M	aa.aa	12:11:50
Chandra Asri Petro	6.575	6.825	6.575	-2,23%	11,64M	aa.aa	12:11:00
Charoen Pokphand Indonesia	4.750	4.810	4.750	-0,21%	2,22M	aa.aa	12:06:19
Indah Kiat Pulp & Paper	7.150	7.275	7.125	-0,69%	2,27M	aa.aa	12:09:16
Indofood Cbp	11.900	12.025	11.775	-0,63%	5,34M	aa.aa	12:13:26
Indofood	7.800	7.800	7.700	+0,97%	8,21M	aa.aa	12:11:45
Kalbe Farma	1.425	1.455	1.425	-0,70%	31M	aa.aa	12:08:17
Sumber Alfaria Trijaya	2.960	3.000	2.890	+1,37%	18,34M	aa.aa	12:14:05
Telkom Indonesia	2.780	2.850	2.590	+7,34%	276,01M	aa.aa	12:14:31
Unilever Indonesia	1.805	1.835	1.805	-0,82%	7,65M	aa.aa	12:05:56
United Tractors	26.350	26.450	25.850	+1,93%	3,59M	aa.aa	12:12:49
Tencent Holdings	406,20	409,00	403,40	+0,49%	13,88M	aa.aa	10:59:59
KLABIN S/A UNT N2	20,55	20,60	20,35	+0,20%	2,67M	aa.aa	18/11
BanColombia	38.780,0	38.780,0	38.000,0	+2,05%	59,59K	aa.aa	18/11
Interconnection Electric	17.000,0	17.060,0	16.820,0	+0,12%	222,5K	aa.aa	18/11
Bancolombia Pf	36.000,0	36.000,0	35.100,0	+1,81%	654,45K	aa.aa	18/11
Ayala	651,00	668,50	638,00	-0,91%	240,22K	aa.aa	09:56:08
Ayala Land	29,250	29,700	28,750	+0,86%	21,94M	aa.aa	09:57:43
BDO Unibank	145,50	145,90	139,00	+3,63%	3,76M	aa.aa	09:52:57
Bank of the Philippine Islands	138,10	141,00	136,50	-1,50%	2,43M	aa.aa	09:51:47
International Container	393,800	398,600	383,000	+2,82%	1,1M	aa.aa	09:58:45
Jollibee Foods	267,40	267,40	260,00	+2,85%	362,19K	aa.aa	09:57:03
JG Summit	22,350	22,800	22,350	-1,97%	2,49M	aa.aa	09:52:49
Metropolitan Bank	73,80	74,45	73,55	-0,87%	2,41M	aa.aa	09:58:37
Manila Electric	479,00	482,00	475,00	+0,21%	232,68K	aa.aa	09:52:34
SM Investments	901,50	910,00	896,00	-0,39%	91,21K	aa.aa	09:44:47
SM Prime	28,600	28,800	27,800	+2,14%	9,59M	aa.aa	09:57:38
PLDT	1.333,00	1.350,00	1.331,00	+0,08%	65,45K	aa.aa	09:54:01
Universal Robina	88,20	89,10	85,85	+2,92%	2,3M	aa.aa	09:58:01
Advanced Info	284,00	287,00	283,00	-0,70%	4,23M	aa.aa	12:38:10
Airports of Thailand	61,25	62,25	61,00	+0,82%	24,68M	aa.aa	12:38:10
Bangkok Dusit Medical	26,75	27,50	26,75	-0,93%	37,62M	aa.aa	12:38:10
Bumrungrad Hospital	209,00	215,00	206,00	+1,46%	9,04M	aa.aa	12:38:10
Central Pattana	61,75	62,75	61,50	+1,23%	6,32M	aa.aa	12:38:10
Charoen Pokphand	24,40	24,60	24,40	+0,41%	10,16M	aa.aa	12:38:10
CP All PCL	63,75	64,50	63,50	+0,79%	20,47M	aa.aa	12:38:10
Delta Electronics Thailand	165,50	170,00	165,50	+0,61%	10,78M	aa.aa	12:38:10
Home Product Center	9,65	9,75	9,60	-0,52%	18,26M	aa.aa	12:38:10
Intouch Holdings	98,75	99,25	98,00	+0,25%	11,32M	aa.aa	12:38:10
Kasikornbank	149,50	151,00	148,50	+0,34%	9,81M	aa.aa	12:38:10
Krung Thai Bank	20,50	20,60	20,40	-0,49%	34,79M	aa.aa	12:38:10
Krungthai Card	46,25	47,00	46,25	-0,54%	2,56M	aa.aa	12:38:10
Minor Intl	27,00	27,75	26,00	+4,85%	35,56M	aa.aa	12:38:10
PTT PCL	32,50	32,75	32,25	+0,78%	28,46M	aa.aa	12:38:10
PTT Exploration	127,50	129,00	126,00	+3,24%	12,6M	aa.aa	12:38:10
PTT Global Chemical	25,50	26,00	25,00	+2,00%	16,89M	aa.aa	12:38:10
Siam Cement	196,50	199,00	195,00	+1,55%	3,06M	aa.aa	12:38:10
Thai Oil	41,00	41,75	40,50	+0,61%	11,4M	aa.aa	12:38:10
TMBThanachart Bank	1,790	1,800	1,770	+1,13%	158,22M	aa.aa	12:38:10
True Corp	11,80	12,00	11,80	0,00%	60,34M	aa.aa	12:38:10
TCC Holdings	33,50	33,60	33,40	+0,75%	13,48M	aa.aa	08:00:00
Asia Cement Corp	44,00	45,25	43,95	-2,76%	9,09M	aa.aa	08:00:00
Uni-President	84,70	85,00	83,20	-0,24%	11,39M	aa.aa	08:00:00
Formosa Plastics	45,75	47,35	45,40	-2,66%	20,41M	aa.aa	08:00:00
Nan Ya Plastics	41,45	41,90	40,85	-1,43%	7,27M	aa.aa	08:00:00
FCFC	36,45	36,45	35,55	+0,55%	6,73M	aa.aa	08:00:00
FENC	37,05	37,05	34,65	+4,37%	39,67M	aa.aa	08:00:00
Eclat Textile	544,00	550,00	537,00	-0,91%	576,71K	aa.aa	08:00:00
Fortune Electric	578,00	588,00	576,00	+1,23%	2,81M	aa.aa	08:00:00
Airtac	846,00	856,00	831,00	+0,71%	678,6K	aa.aa	08:00:00
Walsin Lihwa	28,90	29,10	28,05	+3,58%	15,79M	aa.aa	08:00:00
China Steel	22,35	22,50	22,25	-0,45%	13,72M	aa.aa	08:00:00
Cheng Shin Rubber	53,90	55,00	52,80	0,00%	44,78M	aa.aa	08:00:00
Hotai Motor	642,00	648,00	631,00	+0,47%	218,46K	aa.aa	08:00:00
Lite-On Tech	102,50	103,50	100,50	+1,99%	6,21M	aa.aa	08:00:00
UMC Corp	45,20	46,00	45,20	+0,22%	60,28M	aa.aa	08:00:00
Delta Electronics	388,00	388,00	382,00	+0,39%	5,13M	aa.aa	08:00:00
Hon Hai Precision	203,50	205,00	201,00	+0,49%	60,21M	aa.aa	08:00:00
Compal	36,95	37,45	36,75	-0,54%	33,19M	aa.aa	08:00:00
Yageo	535,00	538,00	528,00	+0,94%	1,76M	aa.aa	08:00:00
Taiwan Semicon	1.040,00	1.045,00	1.025,00	+1,46%	24,9M	aa.aa	08:00:00
Winbond	18,00	18,15	17,80	+1,12%	20,25M	aa.aa	08:00:00
Accton	606,00	612,00	596,00	+2,36%	2,25M	aa.aa	08:00:00
Synnex	76,00	76,60	73,30	+3,40%	18,29M	aa.aa	08:00:00
Acer	38,00	38,35	37,70	+0,93%	10,06M	aa.aa	08:00:00
Inventec	49,20	50,20	49,00	+0,61%	25,3M	aa.aa	08:00:00
Asustek	622,00	642,00	617,00	+1,63%	13,12M	aa.aa	08:00:00
Gigabyte Tech	282,50	284,00	274,50	+2,54%	7,16M	aa.aa	08:00:00
MSI	172,50	173,00	168,50	+2,99%	2,36M	aa.aa	08:00:00
Realtek	503,00	510,00	496,50	+1,21%	5,15M	aa.aa	08:00:00
QCI	290,00	293,50	288,00	-0,17%	32,67M	aa.aa	08:00:00
ACL	331,50	332,00	323,00	+1,38%	1,04M	aa.aa	08:00:00
AUO	15,95	16,10	15,70	+0,63%	15,65M	aa.aa	08:00:00
CHT	123,50	123,50	122,50	+0,82%	5,21M	aa.aa	08:00:00
MediaTek	1.285,00	1.290,00	1.245,00	+3,63%	4,41M	aa.aa	08:00:00
Catcher Tech	205,00	206,50	198,50	+0,74%	11,61M	aa.aa	08:00:00
EMC Taiwan	236,00	236,00	224,00	+5,12%	45,45M	aa.aa	08:00:00
YMTC	74,70	74,70	72,40	+3,61%	91,56M	aa.aa	08:00:00
China Airlines	24,15	24,20	23,55	+1,90%	106,41M	aa.aa	08:00:00
Wan Hai	93,30	93,50	91,10	+2,64%	32,92M	aa.aa	08:00:00
Eva Airways	41,55	41,85	41,05	+0,97%	47,84M	aa.aa	08:00:00
Chang Hwa Bank	17,85	17,90	17,70	+0,56%	11,17M	aa.aa	08:00:00
TBB	15,55	15,55	15,10	+3,67%	45,04M	aa.aa	08:00:00
HNFHC	25,45	25,50	25,20	+0,99%	13,34M	aa.aa	08:00:00
Fubon Financial	91,40	91,40	89,20	+1,78%	31,05M	aa.aa	08:00:00
Cathay Holdings	67,70	67,70	66,50	+1,04%	29,44M	aa.aa	08:00:00
KGI Financial Holding	17,15	17,15	16,95	0,00%	35,45M	aa.aa	08:00:00
E.S.F.H	27,10	27,30	26,80	-0,18%	76,51M	aa.aa	08:00:00
Yuanta Group	33,85	33,85	32,85	+3,20%	34,99M	aa.aa	08:00:00
Mega FHC	39,95	40,00	39,50	+0,63%	19,72M	aa.aa	08:00:00
TSFHC	17,45	17,50	16,95	+3,25%	47,74M	aa.aa	08:00:00
SKFH	11,60	11,60	11,40	+1,31%	51,74M	aa.aa	08:00:00
SinoPac Holdings	23,15	23,40	22,90	-0,86%	34,77M	aa.aa	08:00:00
CTBC	36,85	36,95	36,60	+0,14%	49,24M	aa.aa	08:00:00
FFHC	27,95	28,00	27,55	+1,08%	63,84M	aa.aa	08:00:00
PCSC	269,00	271,50	269,00	-0,74%	931,71K	aa.aa	08:00:00
LARGAN	2.385,00	2.405,00	2.350,00	+1,71%	504,53K	aa.aa	08:00:00
AVC	648,00	662,00	638,00	+1,57%	7,56M	aa.aa	08:00:00
Novatek Micro	485,50	496,00	485,50	-1,22%	4,73M	aa.aa	08:00:00
Unimicron Tech	159,50	162,50	159,00	+0,31%	9,14M	aa.aa	08:00:00
TWM	112,50	112,50	109,00	+1,35%	10,24M	aa.aa	08:00:00
Wistron	114,00	115,50	112,50	+0,44%	37,48M	aa.aa	08:00:00
GUC Corp	1.245,00	1.260,00	1.170,00	+5,51%	2,13M	aa.aa	08:00:00
Innolux	15,25	15,50	15,05	-0,97%	60,77M	aa.aa	08:00:00
WPG Holdings	75,40	77,40	75,40	-0,40%	9,55M	aa.aa	08:00:00
Far EasTone	88,10	88,40	87,00	+0,46%	6,74M	aa.aa	08:00:00
Pegatron	97,80	98,60	97,00	+0,20%	9,58M	aa.aa	08:00:00
ZDT	117,50	117,50	115,00	+1,29%	3,18M	aa.aa	08:00:00
Chailease	124,00	125,00	122,00	+2,48%	12,06M	aa.aa	08:00:00
TCFHC	25,45	25,45	25,05	+1,60%	9,94M	aa.aa	08:00:00
Voltronic	1.905,00	1.950,00	1.870,00	-2,31%	235,03K	aa.aa	08:00:00
Silergy	441,50	451,00	433,00	+0,23%	2,77M	aa.aa	08:00:00
Pou Chen	43,45	43,90	42,45	+1,05%	45,7M	aa.aa	08:00:00
Feng Tay	135,00	135,50	132,00	+1,50%	607,82K	aa.aa	08:00:00
Ruentex	46,55	46,70	46,10	+0,76%	3,34M	aa.aa	08:00:00
Fibra Uno Administracion SA de CV	22,57	22,77	22,45	+0,67%	3,47M	aa.aa	15/11
Abu Dhabi Islamic Bank PJSC	12,820	12,820	12,700	+0,63%	1,72M	aa.aa	18/11
Abu Dhabi Commercial Bank PJSC	9,65	9,70	9,50	+1,58%	4,19M	aa.aa	18/11
Aldar Properties	7,760	7,810	7,680	+0,26%	6,77M	aa.aa	18/11
Emirates Telecommunications	17,40	17,54	17,40	0,00%	1,31M	aa.aa	18/11
First Abu Dhabi Bank	13,48	13,48	13,30	+1,51%	1,69M	aa.aa	18/11
Saudi National Bank	33,20	33,35	33,10	+0,15%	3,4M	aa.aa	14:14:46
TravelSky Technology	10,28	10,40	10,16	0,00%	1,57M	aa.aa	10:59:59
Xinyi Solar	3,31	3,35	3,17	+4,09%	81M	aa.aa	10:59:59
China Hongqiao	11,84	11,94	11,58	+2,42%	24,13M	aa.aa	10:59:59
China Vanke Co	6,59	6,75	6,44	-0,45%	34,25M	aa.aa	10:59:59
Sunny Optical Tech	57,15	58,35	55,35	+3,25%	12,8M	aa.aa	10:59:59
China Everbright Bank	2,78	2,82	2,76	+0,72%	19,12M	aa.aa	10:59:59
China Galaxy Securities	7,48	7,50	7,32	+1,63%	19,18M	aa.aa	10:59:59
Nanya Tech	37,05	37,70	36,75	-0,54%	7,4M	aa.aa	08:00:00
Mesaieed Petrochemical Holding	1,534	1,541	1,527	-0,39%	3,91M	aa.aa	12:59:38
Alibaba Health Information Tech	3,81	3,86	3,72	+0,53%	45,68M	aa.aa	10:59:59
Hua Hong Semiconductor Ltd	20,95	21,25	20,55	+0,96%	15,91M	aa.aa	10:59:59
CGN Power Co Ltd	2,800	2,830	2,770	0,00%	36,15M	aa.aa	10:59:59
Astral Ltd	1.729,15	1.759,65	1.715,95	+0,76%	390,43K	aa.aa	12:59:59
Samsung SDS Co Ltd	148.300	153.200	147.300	0,00%	192,59K	aa.aa	09:29:59
Fuyao Glass Industry Group	53,75	54,10	52,70	+1,22%	1,62M	aa.aa	10:59:59
Inari Amertron	2,910	2,990	2,900	-2,35%	4,97M	aa.aa	11:57:46
Nestle	99,30	99,48	99,02	0,00%	82,3K	aa.aa	11:51:35
Alchip Tech	2.355,00	2.365,00	2.250,00	+3,74%	2,62M	aa.aa	08:00:00
APL Apollo Tubes Ltd	1.464,80	1.518,00	1.460,00	-0,52%	17,41K	aa.aa	12:59:59
Hyundai Motor Co Pref	162.500	164.700	161.600	-0,31%	61,07K	aa.aa	09:29:59
Samsung Electronics Co Pref	48.200	49.300	48.200	-1,23%	1,25M	aa.aa	09:29:59
Press Metal Bhd	4,61	4,72	4,61	-1,71%	6,85M	aa.aa	11:54:55
Merdeka Copper Gold TBK PT	2.080	2.090	2.010	+3,48%	24,38M	aa.aa	12:14:50
Huatai Securities Co Ltd	13,60	13,60	13,26	+1,19%	6,71M	aa.aa	10:59:59
IDFC First Bank	64,62	66,50	64,18	-1,39%	21,39M	aa.aa	12:59:59
China International Capital Corp Lt	14,08	14,10	13,72	+1,44%	11,14M	aa.aa	10:59:59
InterGlobe Aviation Ltd	4.045,90	4.114,00	3.982,05	+1,75%	940,66K	aa.aa	12:59:59
Nien Made Enterprise Co Ltd	419,50	425,00	416,50	+1,21%	957,73K	aa.aa	08:00:00
Enel Chile	53,89	55,29	53,37	0,00%	62,68M	aa.aa	18/11
Energisa	40,95	41,61	40,95	-2,08%	3,6M	aa.aa	18/11
Moneta Money Bank	122,80	122,80	120,00	+1,32%	255,76K	aa.aa	14:15:15
POSCO Future M	171.500	172.900	167.900	-0,52%	275,7K	aa.aa	09:29:59
Posco ICT	22.000	22.000	21.250	+1,15%	376,07K	aa.aa	09:29:59
HLB	70.300	76.500	69.900	-9,99%	2,81M	aa.aa	09:29:59
Kakao	36.250	36.250	34.800	+3,28%	1,47M	aa.aa	09:29:59
L&F	100.900	102.300	97.800	-1,08%	267,31K	aa.aa	09:29:59
Celltrion	172.600	174.300	171.800	0,00%	390,06K	aa.aa	09:29:59
Celltrion Pharm	57.100	57.600	55.500	+1,96%	125,44K	aa.aa	09:29:59
Ecopro	68.700	69.300	65.700	+1,63%	719,52K	aa.aa	09:29:59
Alteogen	376.000	414.500	370.000	-7,73%	1,3M	aa.aa	09:29:59
Bid Corp	44.883	45.330	44.883	-0,51%	71,44K	aa.aa	14:10:49
LTIMindtree	5.876,60	5.960,60	5.820,05	+0,67%	3,68K	aa.aa	12:59:59
Bangkok Expressway Metro	7,60	7,75	7,60	-0,65%	30,43M	aa.aa	12:38:10
Yadea Group	13,460	13,960	13,140	-1,17%	8,13M	aa.aa	10:59:59
Boc Aviation	61,05	61,85	60,20	+0,41%	167,36K	aa.aa	10:59:59
Hisense Home	23,65	24,00	23,05	-0,42%	2,22M	aa.aa	10:59:59
Genscript Biotech Corp	10,66	10,74	10,38	0,00%	12,04M	aa.aa	10:59:59
Postal Savings Bank	4,58	4,65	4,57	-0,43%	55,67M	aa.aa	10:59:59
C&D Intl Investment	14,16	14,58	13,96	-0,56%	1,8M	aa.aa	10:59:59
ICICI Prudential Life Insurance	685,15	694,20	668,85	-1,14%	34,7K	aa.aa	12:59:59
Hyundai Motor Co	157.200	158.700	156.100	-0,32%	32,8K	aa.aa	09:29:59
LG Chem	202.000	206.000	198.700	+1,71%	19,17K	aa.aa	09:29:59
Yum China Holdings	47,66	47,83	47,28	+0,95%	1,25M	aa.aa	18/11
China Resources Pharma	5,42	5,47	5,39	-0,18%	5,66M	aa.aa	10:59:59
Taiwan High Speed Rail	28,90	29,05	28,80	-0,17%	2,07M	aa.aa	08:00:00
Varun Beverages	630,50	639,55	615,50	+3,30%	1,03M	aa.aa	12:59:59
Samsung Biologics	919.000	937.000	917.000	+0,33%	74,32K	aa.aa	09:29:59
Doosan Bobcat Inc	38.000	38.550	37.150	-0,13%	305,95K	aa.aa	09:29:59
Prologis Property Mexico	64,000	65,200	63,820	-0,34%	2,74M	aa.aa	15/11
Banco BTG	34,16	34,49	33,86	+0,03%	9,95M	aa.aa	18/11
Avenue Supermarts	3.752,45	3.794,55	3.737,65	-1,01%	813,37K	aa.aa	12:59:59
Dino Polska	389,50	392,70	381,20	-0,23%	91,89K	aa.aa	14:14:35
Hyundai Heavy Industries	76.900	78.400	76.500	-0,26%	151,98K	aa.aa	09:29:59
Hyundai Electric & Energy	369.500	374.500	355.500	+2,35%	211,48K	aa.aa	09:29:59
Netmarble Games	49.450	50.400	47.750	+3,24%	120,98K	aa.aa	09:29:59
Banco Del Bajio	41,350	42,030	41,000	-1,31%	3,62M	aa.aa	15/11
eMemory Tech	2.900,00	2.965,00	2.815,00	+0,17%	1,06K	aa.aa	08:00:00
Vanguard Intl Semiconductor	90,70	92,30	90,60	-0,44%	17,87K	aa.aa	08:00:00
Shanghai Commercial	39,25	40,05	39,25	-0,88%	16,65M	aa.aa	08:00:00
PharmaEssentia	567,00	588,00	560,00	-3,24%	3,05M	aa.aa	08:00:00
GlobalWafers	429,50	431,00	425,00	+0,23%	1,25K	aa.aa	08:00:00
E Ink	291,50	292,50	284,00	+2,10%	3,4K	aa.aa	08:00:00
AU Small Finance Bank	590,05	597,05	576,90	+1,95%	23,94K	aa.aa	12:59:59
Anhui Gujing Distillery	118,00	119,67	116,13	-0,47%	97,5K	aa.aa	10:44:59
Atacadao	6,56	6,62	6,39	-0,76%	10,65M	aa.aa	18/11
NEPI Rockcastle	13.948	14.126	13.941	-0,66%	254K	aa.aa	14:12:15
Orion	97.800	98.800	96.900	+0,20%	104,77K	aa.aa	09:29:59
Dixon Tech	14.885,25	15.381,10	14.778,20	+0,52%	26,75K	aa.aa	12:59:59
ICICI Lombard	1.839,25	1.858,90	1.790,00	-0,04%	13,71K	aa.aa	12:59:59
SBI Life Insurance	1.522,95	1.573,85	1.501,00	-2,52%	41,42K	aa.aa	12:59:59
Pepkor	2.247	2.280	2.233	-0,53%	1,04M	aa.aa	14:11:53
China Literature	25,75	26,45	25,50	+0,19%	1,42M	aa.aa	10:59:59
HDFC Life	680,35	690,45	668,50	-1,41%	71,65K	aa.aa	12:59:59
Suzano Papel Celulose	60,72	61,08	59,98	+0,28%	4,4M	aa.aa	18/11
SD Guthrie Bhd	4,90	4,93	4,86	-0,41%	2,11M	aa.aa	11:44:58
Tube Invest India	3.609,10	3.666,00	3.417,70	+5,06%	13,33K	aa.aa	12:59:59
Wiwynn	2.085,00	2.120,00	2.060,00	+0,97%	1,64M	aa.aa	08:00:00
Gulf Energy	62,75	63,50	62,00	+0,80%	19,07M	aa.aa	12:38:10
Vibra Energia	21,80	22,32	21,75	-1,85%	8,11M	aa.aa	18/11
National Oil	3,57	3,58	3,55	+0,56%	2,41M	aa.aa	18/11
PagSeguro Digital	7,59	7,88	7,56	-0,65%	4,42M	aa.aa	18/11
Hindustan Aeronautics	4.057,15	4.148,70	4.040,00	-0,51%	1,43M	aa.aa	12:59:59
iQIYI	2,080	2,160	2,070	-2,80%	17,31M	aa.aa	18/11
Hapvida	2,95	3,17	2,95	-6,94%	110,79M	aa.aa	18/11
Xiaomi	28,30	29,35	27,50	-1,74%	209,93M	aa.aa	10:59:59
ASE Industrial	154,50	159,50	153,00	+1,98%	25,19M	aa.aa	08:00:00
Adani Green Energy	1.412,00	1.467,65	1.401,00	-3,09%	78,82K	aa.aa	12:59:59
PDD Holdings DRC	117,31	118,03	114,48	+2,90%	9,3M	aa.aa	18/11
HDFC Asset Management	4.190,15	4.229,00	4.151,75	+0,19%	455,49K	aa.aa	12:59:59
China Tower	1,020	1,030	1,000	+0,99%	323,14M	aa.aa	10:59:59
Beigene	113,10	113,70	111,00	+0,89%	1,02M	aa.aa	10:59:59
Meituan	171,90	172,60	167,20	+1,72%	26,06M	aa.aa	10:59:59
Shandong Gold	14,02	14,28	13,66	+4,47%	12,43M	aa.aa	10:59:59
Haidilao Intl	15,64	15,94	15,48	+1,30%	9,2M	aa.aa	10:59:59
StoneCo	9,67	9,90	9,66	-0,92%	4,21M	aa.aa	18/11
Tencent Music Entertainment Group	11,49	11,64	10,90	+3,79%	8,35M	aa.aa	18/11
Innovent Biologics	35,90	36,40	35,60	-0,14%	5,25M	aa.aa	10:59:59
Qifu Tech DRC	32,27	32,47	30,79	+4,98%	1,91M	aa.aa	18/11
Tongcheng-Elong	17,70	18,10	17,32	+2,19%	7,87M	aa.aa	10:59:59
WuXi AppTec H	50,20	50,70	49,45	-0,20%	4,41M	aa.aa	10:59:59
Rail Vikas Nigam	432,15	435,05	419,50	+3,83%	5,17M	aa.aa	12:59:59
EcoPro BM	128.000	128.500	122.900	+0,39%	502,45K	aa.aa	09:29:59
Polycab India	6.515,60	6.610,10	6.463,05	+1,06%	9K	aa.aa	12:59:59
Woori Financial	16.390	16.390	16.120	+1,24%	2,77M	aa.aa	09:29:59
Hansoh Pharmaceutical Group	17,16	17,44	17,10	-0,58%	3,34M	aa.aa	10:59:59
Topsports Intl	2,47	2,55	2,45	0,00%	19,88M	aa.aa	10:59:59
Indian Railway Catering	800,10	815,65	796,00	+0,38%	774,2K	aa.aa	12:59:59
Saudi Aramco	27,95	28,10	27,85	+0,54%	18,39M	aa.aa	14:04:57
China Feihe	5,72	5,75	5,60	+1,96%	10,81M	aa.aa	10:59:59
Alibaba	85,25	87,45	84,70	-1,22%	68,82M	aa.aa	10:59:59
Xp	16,86	17,11	16,68	+1,38%	2,98M	aa.aa	18/11
Central Retail	33,75	34,25	33,50	+0,75%	9M	aa.aa	12:38:10
SBI Cards	684,55	686,00	676,05	+1,11%	644,32K	aa.aa	12:59:59
Dr Sulaiman	272,80	274,40	271,60	+0,44%	161,79K	aa.aa	14:15:12
Akeso	64,10	64,65	63,10	+0,31%	4,7M	aa.aa	10:59:59
Legend Bio	37,42	39,69	37,40	-2,02%	1,62M	aa.aa	18/11
NetEase	135,10	136,90	134,00	-0,59%	6,37M	aa.aa	10:59:59
JD	137,20	138,50	136,20	-0,15%	8,75M	aa.aa	10:59:59
Smoore Intl	11,00	11,12	10,24	+7,42%	29,19M	aa.aa	10:59:59
Sk Biopharma	97.500	101.800	97.000	-3,66%	388,03K	aa.aa	09:29:59
Ke Hldg	20,55	20,60	19,80	+5,28%	7,59M	aa.aa	18/11
Nongfu Spring	32,15	32,85	31,50	+2,23%	12,16M	aa.aa	10:59:59
Max Healthcare Institute	997,80	1.009,00	994,10	-0,21%	742,79K	aa.aa	12:59:59
Zto Express	165,70	166,30	162,50	+1,22%	974,85K	aa.aa	10:59:59
Allegro	28,04	28,93	27,60	-2,06%	1,66M	aa.aa	14:14:52
HYBE	216.000	217.500	210.000	+2,13%	301,96K	aa.aa	09:29:59
SCG Packaging	24,30	24,90	24,20	0,00%	11,4M	aa.aa	12:38:10
New Oriental Edu	42,80	44,10	42,50	-2,17%	2,27M	aa.aa	10:59:59
Mr D I Y	1,85	1,87	1,81	+1,09%	17,78M	aa.aa	11:58:37
China Resources Mixc	30,10	30,85	29,75	-2,59%	5,63M	aa.aa	10:59:59
Jd Health	28,65	28,90	28,15	+2,69%	8,76M	aa.aa	10:59:59
Rede D’Or	29,46	29,70	28,52	-0,14%	7,12M	aa.aa	18/11
WuXi Biologics	15,20	15,42	14,94	+2,29%	33,53M	aa.aa	10:59:59
Pop Mart Intl	76,30	76,80	73,75	+2,07%	4,57M	aa.aa	10:59:59
Haier Smart Home Co	27,15	27,45	26,95	+0,18%	8,28M	aa.aa	10:59:59
Kuaishou Technology	51,60	51,80	50,65	+3,10%	30,17M	aa.aa	10:59:59
China Ruyi Holdings	2,05	2,10	2,02	-0,49%	35,81M	aa.aa	10:59:59
PTT Oil and Retail Business PCL	14,90	14,90	14,60	+2,05%	8,31M	aa.aa	12:38:10
Sendas Distribuidora	7,19	7,19	6,92	+1,84%	22,02M	aa.aa	18/11
Baidu	83,35	83,90	82,90	+1,89%	5,76M	aa.aa	10:59:59
SK Bioscience Co	46.300	46.550	44.700	+3,23%	87,05K	aa.aa	09:29:59
Bilibili	146,80	150,50	146,00	+1,24%	3,32M	aa.aa	10:59:59
Macrotech Developers	1.260,15	1.294,00	1.240,05	+1,93%	1,89M	aa.aa	12:59:59
Trip.com Group	506,00	509,50	488,00	+5,81%	2,53M	aa.aa	10:59:59
Caixa Seguridade Participacoes	14,10	14,20	14,09	+0,14%	2,7M	aa.aa	18/11
JD Logistics	14,60	15,18	14,48	-1,88%	10,35M	aa.aa	10:59:59
Kanzhun	13,78	13,94	13,41	+2,53%	3,63M	aa.aa	18/11
Sona BLW Precision Forgings	680,40	696,60	667,95	+1,89%	1,17M	aa.aa	12:59:59
Xpeng	51,95	53,25	50,70	+3,49%	20,2M	aa.aa	10:59:59
Zomato	271,36	272,70	267,66	+0,21%	42,99M	aa.aa	12:59:59
Li Auto	90,85	91,45	89,20	+3,00%	7,25M	aa.aa	10:59:59
KakaoBank	21.100	21.350	20.600	+1,44%	437,83K	aa.aa	09:29:59
Krafton	305.500	313.500	296.500	+3,56%	168,08K	aa.aa	09:29:59
Hyundai Heavy Industries	224.500	242.000	222.000	-1,32%	618,07K	aa.aa	09:29:59
Northam Platinum Holdings	12.064,00	12.179,00	11.862,00	+1,85%	911,65K	aa.aa	14:15:18
ADNOC Drilling	5,28	5,31	5,23	+0,76%	15,39M	aa.aa	18/11
Arabian Internet and Communications	261,00	261,40	254,00	+2,76%	158,01K	aa.aa	14:15:25
PB Fintech	1.712,65	1.753,90	1.691,10	-0,42%	939,38K	aa.aa	12:59:59
ACWA Power	400,40	406,20	398,00	+0,35%	113,48K	aa.aa	14:15:28
EnChem	140.900	141.200	129.000	+5,23%	230,11K	aa.aa	09:29:59
Nu Holdings	13,65	14,23	13,55	-2,92%	51,46M	aa.aa	18/11
Saudi Tadawul Holding	229,60	233,60	228,40	-0,17%	52,17K	aa.aa	13:59:34
SK Square	78.100	79.100	76.600	-0,89%	224,23K	aa.aa	09:29:59
LG Energy Solution	393.500	395.500	380.500	+2,61%	290,71K	aa.aa	09:29:59
Operadora de Sites Mexicanos	14,85	15,03	14,71	-1,00%	644,61K	aa.aa	15/11
Multiply PJSC	2,24	2,26	2,22	0,00%	15,16M	aa.aa	18/11
Al ELM Information Security	1.116,60	1.137,80	1.108,00	-0,98%	35,5K	aa.aa	14:14:58
NIO	37,80	38,00	36,75	+5,15%	4,35M	aa.aa	10:59:59
Nahdi Medical	121,00	122,00	120,60	-0,49%	70,53K	aa.aa	14:15:20
GoTo Gojek Tokopedia PT	74,00	75,00	68,00	+8,82%	7,37B	aa.aa	12:14:59
SCB X PCL	114,50	116,00	114,00	-0,43%	9,52M	aa.aa	12:38:10
Inter and Co A	6,03	6,05	5,95	+0,67%	1,13M	aa.aa	18/11
MINISO Holding	34,70	35,20	34,20	+1,31%	3,44M	aa.aa	10:59:59
Zhejiang Leapmotor Technology	30,15	31,30	29,65	-1,47%	4,03M	aa.aa	10:59:59
Giant Biogene Holding	49,65	50,80	48,55	-0,40%	1,6M	aa.aa	10:59:59
Power and Water Utility	56,80	57,20	56,50	-0,35%	105,85K	aa.aa	14:13:42
Americana Restaurants	2,24	2,28	2,22	0,00%	9,95M	aa.aa	18/11
Saudi Aramco Base Oil	111,80	113,00	110,80	+0,72%	251,3K	aa.aa	14:15:30
Dukhan Bank QPSC	3,64	3,66	3,64	-0,49%	2,43M	aa.aa	13:13:46
Mankind Pharma	2.574,40	2.639,25	2.558,45	-0,90%	177,97K	aa.aa	12:59:59
Amman Mineral Internasional Tbk PT	9.575,00	9.725,00	9.525,00	+0,52%	19,35M	aa.aa	12:13:09
Jio Financial Services	319,35	323,80	317,10	+0,17%	9,8M	aa.aa	12:59:59
ADES Holding Company SJSC	18,90	19,12	18,86	-0,84%	1,45M	aa.aa	14:15:11
SAL Saudi Logistics	262,60	266,00	261,00	+1,00%	137,02K	aa.aa	14:15:28
EcoPro Materials	90.200,00	90.200,00	86.600,00	+1,58%	625,42K	aa.aa	09:29:59
Midea Group H	70,15	70,75	68,55	+0,50%	2,28M	aa.aa	10:59:59

BİST 100

9.272,60

-122,79

-1,31%

DAX

18.957,25

-218,96

-1,14%

Dow Jones

43.389,60

-55,39

-0,13%

US 500

5.869,60

-24,0

-0,41%

Nikkei 225

38.405,00

+172,50

+0,45%

FTSE 100

8.073,48

-35,84

-0,44%

Dolar Endeksi

106,402

+0,201

+0,19%

Piyasaya Yön Verenler

İsim	Son Fiyat	Fark %	Hac.
Türkiye İş Bankası	12,670	-2,39%	196,93M
Yapı Kredi	26,940	-1,75%	103,10M
Erdemir	49,800	-1,39%	48,73M
Akbank T.A.Ş	54,10	-1,73%	41,83M
THY	283,25	-1,90%	14,13M
Koç Holding	185,80	-1,54%	10,89M
Ford Otomotiv San. A.Ş.	1.057,00	-3,82%	2,44M

İsim	Son Fiyat	Fark %	Hac.
Diriteks	24,940	+9,96%	294,73K
İhlas Holding	2,140	+9,74%	84,47M
İhlas Ev Aletleri İmalat	2,720	+9,68%	51,02M
İhlas Gazetecilik A.Ş	1,590	+9,66%	74,26M
İhlas Gayrımenkul	1,740	+9,43%	108,22M
Global Menkul Değerler	13,080	+8,64%	8,12M
Duran Doğan	19,800	+7,20%	249,87K

İsim	Son Fiyat	Fark %	Hac.
PC İletişim ve Medya Hizmetleri	18,18	-10,00%	5,68M
Doğan Burda	162,000	-10,00%	689,64K
Sur Tatil GYO	43,96	-9,99%	751,83K
CEO Event Medya	32,96	-9,99%	3,48M
Avrupa Yatırım	40,240	-8,42%	2,09M
Eminiş Ambalaj	218,800	-5,69%	12,64K
Vakıf Menkul	20,240	-5,77%	579,93K

Öncü Hisseler

İsim	Son Fiyat	Fark %	Hac.
Reeder Teknoloji	14,74	-2,77%	19,98M
Ford Otomotiv San. A.Ş.	1.057,00	-3,82%	2,44M
İhlas Holding	2,140	+9,74%	84,47M
Tüpraş	145,10	-1,43%	11,12M
THY	284,00	-1,65%	13,76M

Daha fazla göster

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