x
Breaking News
0

ADR Dunia

Afrika Selatan

Buat Notifikasi
Tambahkan ke Portofolio
Tambahkan/Hapus dari Portofolio  
Tambahkan ke daftar pantau
Tambahkan Posisi

Posisi berhasil ditambahkan ke:

Beri nama portofolio kepemilikan Anda
 
Buat Notifikasi
Baru!
Buat Notifikasi
Situs web
  • Sebagai notifikasi pemberitahuan
  • Untuk menggunakan fitur ini, Anda harus masuk ke akun terlebih dahulu
App Seluler
  • Untuk menggunakan fitur ini, Anda harus masuk ke akun terlebih dahulu
  • Pastikan Anda masuk dengan profil pengguna yang sama

Ketentuan

Frekuensi

Satu kali
%

Frekuensi

Frekuensi

Metode Pengiriman

Status

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Harmony Gold Mining1,7701,8101,730-0,060-3,28%6,58M3:59:59 
 Gold Fields ADR4,3004,3904,200-0,070-1,60%3,32M3:59:59 
 Sibanye Gold ADR5,395,395,21-0,09-1,64%3,11M3:59:59 
 AngloGold Ashanti ADR11,1211,2010,89+0,05+0,45%3,03M3:59:59 
 Net 1 UEPS12,2612,2912,02+0,04+0,33%962,59K3:59:59 
 Impala Platinum Holdings Ltd PK2,7402,7902,710+0,030+1,11%599,85K3:59:00 
 Sasol ADR36,3736,8836,31+0,17+0,47%424,71K3:59:59 
 Woolworths Holdings Ltd PK4,954,954,90-0,30-5,71%345,93K3:32:00 
 Naspers ADR59,3560,3059,22+0,54+0,92%286,51K3:58:00 
 Vodacom Group Ltd PK11,8111,8711,79+0,23+1,99%133,86K3:58:00 
 DRDGOLD3,2203,2503,150+0,030+0,94%87,88K3:59:59 
 Life Healthcare Group Holdings8,728,868,71-0,12-1,30%85,70K3:45:00 
 Sanlam Ltd PK13,94014,03013,880+0,650+4,89%39,10K3:59:00 
 Mix Telemats12,21012,67012,180-0,400-3,17%35,58K3:59:59 
 Aspen Pharmacare ADR21,39021,76020,760+0,295+1,40%32,18K3:49:00 
 Standard Bank Group Ltd PK15,9416,1515,90+0,57+3,74%22,04K3:57:00 
 Shoprite Holdings Ltd PK17,9218,2017,92+0,47+2,69%17,97K3:41:00 
 Nedbank Group Ltd21,15021,21021,020+0,560+2,72%17,48K3:46:00 
 Imperial Holdings Ltd PK20,9621,3020,96+0,59+2,90%11,53K3:41:00 
 Atlatsa Resources0,0300,0300,022+0,005+18,80%11,01K1:54:00 

Argentina

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 YPF Sociedad Anonima25,27025,48025,190+0,220+0,88%1,58M3:59:59 
 Loma Negra ADR24,2725,8524,06-0,73-2,92%650,26K3:59:59 
 Grupo Supervielle32,710033,570031,8000+1,0500+3,32%634,33K3:59:59 
 Transportadora de Gas ADR23,43023,69023,300+0,430+1,87%416,25K3:59:59 
 Pampa Energia ADR70,9172,3970,48+0,42+0,60%386,74K3:59:59 
 Grupo Financiero Galicia ADR71,760073,090071,3800+1,2600+1,79%377,77K3:59:59 
 MercadoLibre339,85348,17339,07-2,62-0,77%381,62K3:59:59 
 BBVA Banco Frances ADR26,6026,6825,95+0,70+2,70%241,00K3:59:59 
 Macro Bank115,50116,04114,89+1,00+0,87%223,21K3:59:59 
 Telecom Argentina ADR38,4738,9738,35-0,30-0,77%162,57K3:59:59 
 Despegar.com28,6229,9928,22-0,69-2,35%149,69K3:59:59 
 Cresud SACIF20,7821,0320,60-0,28-1,33%103,65K3:59:59 
 Edenor ADR55,99057,15054,850+2,930+5,52%90,01K3:59:59 
 Petrobras Argentina ADR14,5514,6014,36+0,37+2,61%77,02K3:59:59 
 IRSA ADR29,5329,9929,15+0,45+1,55%65,04K3:59:59 
 IRSA Propiedades ADR57,23057,23055,700-0,270-0,47%0,87K2:59:59 

Australia

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 BHP Billiton Ltd ADR49,2150,2949,08-1,48-2,92%4,62M3:59:59 
 Artemis Resources0,180,190,18-0,02-9,55%2,28M3:57:00 
 Genetic Technologies1,7801,8001,690+0,140+8,54%1,17M3:59:59 
 Tronox20,61021,84020,520-0,890-4,14%778,81K3:59:59 
 MGC Pharma0,0850,0990,085+0,001+1,19%646,37K3:45:00 
 Westpac Banking ADR24,33024,80024,290-0,510-2,05%433,32K3:59:59 
 Paladin Energy0,0160,0200,016-0,004-22,00%360,25K2:51:00 
 Benitec Biopharma ADR3,96004,19893,8100+0,3290+9,06%324,08K3:59:59 
 Liquefied Natural Gas0,50500,52870,5000+0,0650+14,77%313,07K3:47:00 
 De Grey Mining0,130,140,13-0,01-5,93%299,20K2:42:00 
 Samson Oil & Gas ADR0,16800,17500,1401+0,0180+12,00%292,39K3:58:00 
 BHP Billiton Ltd24,705025,030024,6460-0,5288-2,10%251,80K0:25:00 
 QBE Insurance Group ADR8,428,508,40+0,05+0,54%223,01K3:59:00 
 Greenland Minerals&Energy0,0820,0820,0800,0000,12%163,50K2:49:00 
 Telstra Corporation ADR14,5314,6914,48-0,28-1,86%149,35K3:57:00 
 Liquefied Natural Gas Ltd PK1,99502,09001,9400+0,2050+11,45%148,07K3:59:00 
 OceanaGold2,61002,66712,5700+0,0500+1,95%131,88K3:59:00 
 Galaxy Resources3,41003,50003,3700+0,0600+1,79%128,78K3:51:00 
 Amcor46,8847,5946,81-0,37-0,78%125,77K3:59:00 
 Cobalt Blue0,770,800,67+0,10+14,63%119,17K3:51:00 

Austria

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Erste Group Bank AG PK24,0924,2723,99+0,13+0,52%38,71K3:54:00 
 Wienerberger Baustoffindustrie5,3905,4805,320+0,170+3,26%23,78K3:53:00 
 OMV AG PK67,4667,4667,35-0,61-0,90%2,18K2:56:00 
 Verbund ADR5,585,585,51+0,61+12,19%1,24K3:53:00 
 Erste Group Bank AG48,30748,30748,307+1,707+3,66%0,43K2:17:00 
 Raiffeisen Bank ADR10,3610,3610,36+0,64+6,58%0,42K2:12:00 
 Voestalpine AG PK12,8812,9012,89+0,60+4,88%0,25K16/01 
 Vienna Insurance ADR7,117,117,11+0,03+0,42%0,18K2:18:00 
 Palfinger ADR44,1944,1944,19-2,47-5,29%011/01 
 Schoeller Bleckmann ADR8,678,678,670,577,04%023/10 
 Flughafen Wien ADR10,010,09,90,00,00%011/01 
 Oesterreichische Post ADR22,322,322,30,00,00%030/11 
 OMV ADR00000,00%030/11 
 Mayr Melnhof Karton ADR38,2638,2638,26-0,08-0,21%011/01 
 Immofinanz ADR7,447,447,44-3,48-31,87%006/06 
 EVN ADR4,124,124,120,000,00%011/01 
 Andritz ADR11,2811,2811,280,000,00%022/12 
 Telekom Austria AG PK19,7019,7019,700,000,00%011/01 
 Wolford ADR3,603,603,600,000,00%021/11 

Belanda

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 VEON3,9203,9803,9200,0000,00%4,12M3:59:59 
 Royal Dutch Shell ADR69,9870,6569,94-0,90-1,27%3,23M3:59:59 
 ING ADR20,1720,2220,11-0,14-0,69%3,15M3:59:59 
 Aegon ADR6,816,886,77-0,07-1,02%3,09M3:59:59 
 Yandex35,1836,2934,99+0,58+1,68%2,93M3:59:59 
 NXP119,40119,90119,40-0,18-0,15%2,52M3:59:59 
 Chicago Bridge&Iron18,9219,4518,79-0,09-0,47%2,33M3:59:59 
 Constellium Nv12,1512,8512,05-0,20-1,62%1,82M3:59:59 
 Wright Medical Group23,3424,4223,26-0,70-2,91%1,72M3:59:59 
 Sensata54,4354,6254,24+0,27+0,50%1,67M3:59:59 
 Royal Dutch Shell B ADR71,9972,6471,96-0,71-0,98%1,62M3:59:59 
 Koninklijke Philips ADR40,4340,6640,35-0,21-0,52%1,49M3:59:59 
 ASML ADR186,38188,50185,26+5,51+3,05%1,52M3:59:59 
 Unilever NV ADR Rep 156,09056,20055,780+0,600+1,08%1,22M3:59:59 
 International NV7,718,007,69-0,26-3,26%931,76K3:59:59 
 Koninklijke ADR3,5403,5603,520+0,035+1,00%743,72K3:59:00 
 Qiagen32,6132,9532,56-0,04-0,12%678,42K3:59:59 
 Uniqure NV17,1017,7216,77-0,49-2,79%562,88K3:59:59 
 Core Laboratories117,80119,64117,08-1,30-1,09%515,38K3:59:59 
 Interxion Holding NV58,9859,1058,34+0,83+1,43%452,28K3:59:59 

Belgia

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Anheuser-Busch Inbev ADR115,54116,26115,54+0,64+0,56%1,43M3:59:59 
 Euronav8,909,058,88-0,05-0,56%877,90K3:59:59 
 Ablynx ADR41,1042,0940,74-1,18-2,79%256,98K3:59:59 
 Galapagos110,86113,04110,58+2,48+2,29%136,83K3:59:59 
 Umicore ADR13,3013,5613,30-0,43-3,10%93,43K3:53:00 
 KBC Group SA45,8545,9245,65-0,01-0,02%90,09K3:57:00 
 Materialise NV13,1813,7312,80-0,60-4,35%52,08K3:59:00 
 Tigenix41,8242,0741,70+0,47+1,14%26,74K3:59:00 
 Ablynx NV42,100042,100040,0000+3,6200+9,41%3,30K2:58:00 
 Colruyt SA13,3413,5013,32+-0,05+-0,37%1,48K3:40:00 
 ageas SA/NV52,5552,6152,55+0,47+0,90%1,39K16/01 
 Bpost ADR33,51533,51532,704+1,365+4,25%1,08K3:32:00 
 SA D'Ieteren ADR24,2424,2424,24+1,40+6,15%0,29K16/01 
 Solvay ADR14,87014,87014,870-0,010-0,07%0,20K16/01 
 Nyrstar ADR8,408,408,40+0,05+0,60%0,10K16/01 
 Agfa Gevaert ADR9,82009,82009,82000,00000,00%012/01 
 Ackermans Van Haaren ADR12,312,312,3-0,9-6,82%004/08 
 UCB SA41,2941,2941,090,000,00%012/01 
 Galapagos90,1690,1690,160,000,00%015/11 
 GBL108,8500108,8500108,85000,00000,00%003/01 

Brazil

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 VALE13,17013,31013,075-0,360-2,66%40,82M3:59:59 
 Petroleo Brasileiro Petrobras ADR11,7011,7111,58+0,23+2,01%27,41M3:59:59 
 Ambev SA6,75006,78006,6900+0,0800+1,20%15,72M3:59:59 
 Gerdau ADR4,524,634,48-0,14-3,00%14,51M3:59:59 
 Petroleo Brasileiro ADR Reptg 2 Pref10,99011,06010,910+0,170+1,57%9,62M3:59:59 
 Itau Unibanco14,3014,3214,17+0,18+1,27%8,06M3:59:59 
 National Steel3,2403,3553,210-0,070-2,11%5,47M3:59:59 
 Banco Bradesco11,1011,1611,02+0,10+0,91%5,15M3:59:59 
 BRF12,2812,3912,27-0,02-0,16%1,54M3:59:59 
 Embraer ADR24,7825,1724,52-0,57-2,25%1,50M3:59:59 
 CEMIG PN ADR2,1002,1302,100-0,020-0,94%1,45M3:59:59 
 COPEL ADR7,3007,3807,289+0,010+0,14%1,09M3:59:59 
 TIM Participacoes19,60020,29019,580-0,360-1,80%1,09M3:59:59 
 Cosan Ltd10,4210,6210,41+0,02+0,19%1,04M3:59:59 
 Telefonica Brasil ADR15,6215,6815,50-0,10-0,64%1,03M3:59:59 
 Fibria Celulose15,5715,9815,57-0,12-0,76%1,03M3:59:59 
 Sabesp ADR10,5210,6110,46+0,01+0,10%1,02M3:59:59 
 Braskem30,44030,80028,920+1,300+4,46%994,56K3:59:59 
 Cielo SA7,677,727,43+0,10+1,25%773,68K3:59:00 
 Banco Santander Brasil ADR10,0210,109,99-0,05-0,50%680,42K3:59:59 

Chile

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Sociedad Quimica y Minera58,5963,3057,27-4,14-6,60%2,32M3:59:59 
 Enersis Chile6,07006,16006,0000+0,0600+1,00%391,38K3:59:59 
 Latam Airlines ADR15,7616,1315,70-0,35-2,17%293,97K3:59:59 
 Bancontander Chile34,0034,5433,73+0,27+0,80%273,48K3:59:59 
 Enel Americas ADR11,3011,3411,24+0,02+0,18%265,59K3:59:59 
 Nacional de Electricidad27,9028,0827,60+0,19+0,69%194,26K3:59:59 
 GeoPark Ltd10,67010,98010,520-0,030-0,28%159,22K3:59:59 
 Compania Cervecerias Unidas28,5729,0028,47-0,06-0,21%94,71K3:59:59 
 Itau CorpBanca ADR14,2214,8914,17-0,28-1,93%69,39K3:59:59 
 Banco De Chile102,14103,89101,39-0,57-0,56%21,06K3:59:59 
 Vina Concha Y Toro40,8040,8039,15-0,20-0,49%6,24K3:59:00 
 Andina B29,7430,3629,66+0,07+0,24%3,45K3:59:00 
 Embotelladora Andina26,5026,5026,50-0,70-2,57%0,40K1:35:00 
 Cerro Grande Mining Corp0,0010,0010,0010,0000,00%018/12 

China

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Recon Technology3,0305,3602,380+1,325+77,71%46,09M3:59:59 
 Vipshop16,04016,47015,180+1,530+10,54%35,50M3:59:59 
 Alibaba182,40191,74181,75-5,39-2,87%27,43M3:59:59 
 TAL Education28,36031,61028,210-2,720-8,75%14,24M3:59:59 
 The91,1801,6801,140+0,180+18,00%14,12M3:59:59 
 Jd.Com Inc Adr46,4647,4045,92+0,06+0,13%13,36M3:59:59 
 Xunlei Ltd Adr15,5616,4413,80-1,07-6,43%12,39M3:59:59 
 Momo Inc25,1326,8225,07-1,34-5,06%5,64M3:59:59 
 Ctripcom48,2249,1048,10+0,56+1,18%5,37M3:59:59 
 Qudian Inc12,3112,5712,16+0,31+2,58%4,93M3:59:59 
 Baidu257,78265,77256,78+4,74+1,87%4,10M3:59:59 
 Tencent ADR56,40057,50056,340-0,515-0,90%3,83M4:00:00 
 AirMedia1,331,501,26+0,12+9,92%3,82M3:59:59 
 Fang Holdings5,205,335,15-0,05-0,95%3,21M3:59:59 
 ZTO Express Cayman15,9416,1715,81+0,18+1,14%3,16M3:59:59 
 Jumei International Holding3,623,733,55-0,08-2,16%3,14M3:59:59 
 Weibo Corp123,19128,37122,10+1,75+1,44%3,03M3:59:59 
 New Oriental Education&Tech100,52108,4099,82-4,40-4,19%2,76M3:59:59 
 Baozun Inc35,6738,4835,63-1,20-3,25%1,98M3:59:59 
 YY131,210141,950129,110-4,020-2,97%1,93M3:59:59 

Denmark

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Canamed4pets0,000300,000300,000300,000000,00%2,59M16/01 
 Carlsberg AS24,1724,4624,17-0,51-2,09%1,57M3:59:00 
 Novo Nordisk ADR55,3155,7255,22+0,27+0,49%1,13M3:59:59 
 Vestas Wind Systems AS23,8124,2223,79+0,66+2,85%495,68K3:59:00 
 Ascendis Pharma AS47,6048,9246,25+1,02+2,19%276,15K3:59:59 
 Coloplast A8,398,408,32+0,10+1,21%98,41K3:49:00 
 AP Moeller-Maersk AS9,119,199,11-0,05-0,55%73,75K3:51:00 
 LiqTech International Inc0,47000,48000,4411+0,0025+0,53%59,32K8:00:00 
 Forward Pharma A S4,454,464,20+0,04+0,91%47,24K3:59:59 
 DSV40,0040,4039,84-0,81-1,97%38,30K3:59:00 
 CHR Hansen Holding AS43,5943,6243,26-0,29-0,67%31,43K3:59:00 
 LiqTech International Inc0,4700,4770,441+0,003+0,53%28,53K16/01 
 Novozymes AS55,0755,3854,92-0,57-1,02%21,90K3:59:00 
 Danske Bank A/S ADR20,6320,6420,59+0,23+1,13%18,06K3:50:00 
 Zealand Pharma ADR15,1315,9914,68+0,26+1,75%8,86K3:47:00 
 Vestas Wind71,710072,800071,7100+2,0700+2,97%4,88K2:43:00 
 Genmab AS94,2594,6594,20+0,29+0,31%4,64K3:55:00 
 H Lundbeck AS52,12052,16051,922+0,880+1,72%0,98K3:29:00 
 Novozymes B54,800055,150054,8000-0,0200-0,04%0,87K2:13:00 
 Topdanmark AS4,6604,6604,530+0,110+2,42%0,34K0:23:00 

Filipina

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 PLDT ADR28,6128,7728,13+0,14+0,49%136,91K3:59:59 
 Alliance Global Group Inc16,2916,2915,820,000,00%14,42K3:59:00 
 D&L Industries ADR5,855,995,75+0,04+0,69%14,35K2:11:00 
 BDO Unibank ADR32,7232,7231,65-0,48-1,45%2,70K3:17:00 
 Globe Telecom ADR34,5735,1134,57-0,58-1,65%0,48K1:19:00 
 Jollibee Foods ADR21,95021,95021,950+2,290+11,65%0,24K16/01 
 Benguet B0,02000,02000,02000,00000,00%012/01 
 Megaworld ADR19,920,020,00,00,00%011/01 
 Manila Electric ADR11,4211,4211,42-0,61-5,07%023/10 
 JG Summit ADR262626313,04%015/10 
 First Gen ADR6,486,486,480,000,00%030/12 
 DMCI ADR3,063,073,060,062,00%015/08 
 Cebu Air ADR10,2110,2110,210,000,00%018/11 
 Bank the Philippine Islands ADR37,8937,8937,891,764,87%001/03 
 Universal Robina ADR33,9133,9133,910,000,00%009/01 
 Ayala ADR21,621,621,60,00,00%010/01 
 Atlas Consolidated ADR00000,00%030/11 
 Aboitiz Power ADR16,6816,6816,68-0,48-2,80%010/05 
 Aboitiz Equity ADR14,2214,2214,22-0,82-5,45%027/04 
 Robinsons Retail Holdings Inc19,7219,7219,720,000,00%011/01 

Finlandia

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Nokia ADR4,9604,9804,920+0,090+1,85%12,40M3:59:59 
 Sampo OYJ28,5228,5828,46-0,05-0,16%35,59K3:59:00 
 Stora Enso Oyj PK17,2717,3217,20+0,37+2,16%16,50K3:49:00 
 Kone Oyj ADR27,3927,4727,33+0,02+0,07%12,92K3:59:00 
 Metso Corporation8,378,378,37-0,64-7,10%10,14K16/01 
 UPM-Kymmene Corp33,2233,2833,05+0,89+2,75%6,97K3:11:00 
 KONE Oyj54,500055,350054,5000-0,6000-1,09%3,31K2:56:00 
 Fortum ADR4,2604,2804,260-0,010-0,23%2,50K3:32:00 
 Amer Sports ADR13,83013,83013,600+0,165+1,21%0,52K1:29:00 
 Wartsila ADR13,1513,1513,15+0,01+0,08%0,10K16/01 
 Outokumpu ADR4,304,304,300,102,38%028/12 
 Tieto ADR00000,00%030/11 
 Outotec ADR2,552,552,55-0,71-21,78%006/03 
 Orion ADR18,5118,5118,510,000,00%014/12 
 Konecranes ADR9,0409,0409,040-0,446-4,70%029/12 
 Kesko ADR28,15028,15028,1500,0000,00%005/01 
 Neste34,7534,7534,750,000,00%013/01 
 Nokian Tyres ADR23,1723,1723,170,000,00%011/01 
 Uponor20,2320,2320,230,000,00%006/01 
 Yit ADR6,046,046,043,08104,05%020/12 

Hong Kong

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Spi Energy1,041,590,94+0,40+63,75%18,03M3:59:59 
 Melco Resorts & Entertainment27,8928,1327,65+0,88+3,26%6,03M3:59:59 
 Seaspan7,127,327,07-0,16-2,20%1,33M3:59:59 
 China Mobile ADR50,6950,6950,32+0,84+1,69%1,12M3:59:59 
 CK Hutchison ADR12,8612,9012,78-0,08-0,62%559,92K3:54:00 
 Geely Automobile3,31003,39603,3000-0,1800-5,16%526,29K3:59:00 
 China Unicom Hong Kong ADR14,0314,0913,98+0,19+1,37%408,02K3:59:59 
 First Pacific Company3,5903,6103,511+0,040+1,13%394,28K3:56:00 
 Artificial Life Inc0,0150,0180,011-0,002-11,40%380,60K3:50:00 
 Sky Solar Holdings Adr Rep 81,3701,5791,280-0,140-9,27%257,11K3:59:00 
 AIA ADR34,8735,1234,53+0,17+0,49%245,93K3:59:00 
 Seaspan Pref H24,10024,20023,820+0,490+2,08%135,50K3:59:00 
 Hong Kong & China Gas Co2,0422,0421,930+0,032+1,59%121,52K3:50:00 
 China Cord Blood9,0809,3509,030-0,030-0,33%103,75K3:59:59 
 Medical Care Tech0,000300,000300,000100,000000,00%100,20K16/01 
 Hutchison China MediTech40,2240,4839,12+1,24+3,18%91,19K3:59:59 
 CLP Holdings10,1010,1810,08-0,05-0,49%60,47K3:59:00 
 Techtronic Industries ADR31,7732,2031,21-0,26-0,80%40,70K3:53:00 
 Geely Automobile ADR66,2668,1766,03-3,64-5,21%37,96K3:57:00 
 Hong Kong Exchange & Clearing36,6537,5436,54+1,27+3,60%32,71K3:57:00 

Hongaria

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Magyar Telekom Plc9,329,349,23+0,14+1,53%5,23K3:18:00 
 MOL ADR5,45,45,40,00,00%011/01 

India

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Infosys ADR17,7818,2417,69+0,97+5,77%17,14M3:59:59 
 ICICI Bank ADR10,5110,5610,32+0,53+5,31%15,08M3:59:59 
 Tata Motors ADR33,1133,2832,90-1,21-3,53%2,21M3:59:59 
 Wipro ADR5,935,995,81+0,25+4,40%1,87M3:59:59 
 HDFC Bank ADR103,73104,59103,01+1,30+1,27%874,62K3:59:59 
 Vedanta Ltd20,8020,9920,71-0,87-4,01%628,39K3:59:59 
 Sify2,3902,6332,350-0,090-3,63%506,12K3:59:59 
 Eros10,40010,55010,150+0,050+0,48%442,45K3:59:59 
 MakeMyTrip31,9532,9031,85+0,10+0,31%255,91K3:59:59 
 Dr Reddys Labs38,4838,6138,23+0,28+0,73%199,68K3:59:59 
 WNS Holdings41,45041,93041,110+0,350+0,85%191,88K3:59:59 
 Yatra Online6,897,346,84-0,35-4,83%156,27K3:59:59 
 Videocon D2H Ltd8,168,227,82-0,42-4,90%74,84K3:59:59 
 Azure Power Global16,1116,2516,00+0,11+0,69%4,75K3:59:59 
 Rediff.com India0,06110,06110,06110,00000,00%1,45K16/01 
 Mahanagar Telephone Nigam PK0,7600,7600,7600,0000,00%009/01 

Indonesia

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Indo Global Exchange0,000100,000100,000100,000101.000,00%500,00K16/01 
 PT Telekomunikasi Indonesia B31,66031,93031,550+0,320+1,02%237,62K3:59:59 
 PT Bank Mandiri Persero TBK12,3912,4612,23+0,14+1,10%67,07K3:59:00 
 Semen Persero15,9016,0015,90+-0,08+-0,47%50,87K3:42:00 
 Astra Int12,3212,4912,32-0,15-1,17%41,82K3:43:00 
 Bank Rakyat13,5313,6813,41+0,12+0,89%12,51K3:53:00 
 PT XL Axiata Tbk ADR4,894,924,84-0,01-0,16%4,55K2:19:00 
 Bank Central Asia ADR43,180043,210042,8500-0,7700-1,75%2,59K3:45:00 
 PT Kalba Farma IDR26,2226,2226,22+0,06+0,23%0,17K0:27:00 
 PT Media Nusantara Citra TBK10,8910,9010,90+0,94+9,39%0,10K16/01 
 PT Indofood Sukses Makmur TBK28,530028,530028,53000,00000,00%010/01 
 Medco Energi ADR8,538,538,530,000,00%012/01 
 Indo Tambangraya Megah ADR2,752,752,750,6631,58%003/04 
 Bumi Serpong Damai ADR25252500,00%012/09 
 Bakrieland ADR00000,00%030/11 
 Adaro Energy ADR8,158,158,150,000,00%013/01 
 Unilever Indonesia ADR74,7574,7574,750,000,00%002/12 
 PT United Tractors55,0055,0055,000,000,00%012/01 
 Bank Mandiri Persero0,55000,55000,55000,00000,00%009/01 
 Astra Agro Lestari TBK4,634,634,630,000,00%023/12 

Inggris Raya

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Travelport Worldwide13,6513,9913,60-0,05-0,37%25,27M3:59:59 
 Ensco PLC6,977,476,97-0,46-6,19%19,49M3:59:59 
 Noble Corporation5,385,725,32-0,39-6,76%12,21M3:59:59 
 Lloyds Banking ADR4,0204,0203,930+0,060+1,52%12,03M3:59:59 
 BP ADR42,4642,9342,41-1,45-3,30%8,62M3:59:59 
 Fiat22,7123,3922,51-0,68-2,91%7,63M3:59:59 
 GlaxoSmithKline ADR37,9238,1237,69+0,42+1,12%7,44M3:59:59 
 Mylan46,6447,2546,60-0,26-0,55%5,41M3:59:59 
 Coca-Cola EU Partners38,8039,5538,79+0,01+0,03%5,29M3:59:59 
 Astrazeneca ADR34,9935,5234,98-0,66-1,85%4,76M3:59:59 
 IHS Markit Ltd47,9948,5047,57+0,14+0,29%4,04M3:59:59 
 Rio Tinto ADR55,7856,7355,67-1,89-3,28%3,84M3:59:59 
 Carnival68,5269,7368,21-1,17-1,68%3,66M3:59:59 
 TechnipFMC33,3934,2633,33-1,41-4,05%3,57M3:59:59 
 Barclays ADR10,9611,0210,90+0,21+1,95%3,48M3:59:59 
 Vodafone Group ADR32,3332,3832,15+0,40+1,25%3,38M3:59:59 
 HSBC ADR54,9055,2054,63+0,07+0,13%3,30M3:59:59 
 BHP Billiton ADR44,1744,6944,13-1,11-2,45%3,26M3:59:59 
 Taglikeme Corp0,000010,000100,00001-0,00009-90,00%3,03M0:05:00 
 Rowan16,5517,3016,53-0,62-3,61%2,72M3:59:59 

Irlandia

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Weatherford4,204,364,16-0,05-1,18%34,48M3:59:59 
 Johnson Controls40,1740,3239,86+0,37+0,93%7,70M3:59:59 
 Seagate Technology51,5152,3350,42+0,25+0,49%6,89M3:59:59 
 Medtronic85,3286,1384,87-0,13-0,15%5,43M3:59:59 
 Endo Int8,018,237,93+0,06+0,75%4,82M3:59:59 
 Horizon Pharma14,6215,3314,60-0,56-3,69%3,29M3:59:59 
 Accenture157,96160,37157,91-2,15-1,34%2,86M3:59:59 
 Allergan178,66179,80176,60+2,61+1,48%2,65M3:59:59 
 Eaton83,3584,5082,69-0,89-1,06%2,20M3:59:59 
 Shire ADR145,96148,05145,33-1,59-1,08%2,14M3:59:59 
 Amarin4,1104,3204,070-0,140-3,29%1,53M3:59:59 
 Ingersoll-Rand90,2691,9389,98-0,84-0,92%1,45M3:59:59 
 Alkermes Plc56,5759,0556,43-2,14-3,65%1,38M3:59:59 
 Adient82,1883,4482,04-0,51-0,62%988,32K3:59:59 
 AerCap Holdings NV53,9054,7053,69-0,33-0,61%979,85K3:59:59 
 Perrigo90,8692,5890,38-0,94-1,02%848,82K3:59:59 
 Allegion PLC84,0786,0083,64-0,97-1,14%652,75K3:59:59 
 CRH ADR36,9837,2736,95-0,34-0,91%641,80K3:59:59 
 Jazz Pharma149,80152,93149,31-0,39-0,26%630,01K3:59:59 
 Prothena39,9543,3539,77-1,38-3,34%576,26K3:59:59 

Israel

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Teva ADR21,4122,2521,15-0,66-2,99%24,64M3:59:59 
 InspireMD0,18870,19500,1577+0,0372+24,55%15,53M8:00:00 
 Rada Electronic Industries2,53002,90002,3000-0,3400-11,85%2,66M3:59:59 
 BioLineRx1,0801,1901,040-0,080-6,90%2,34M3:59:59 
 On Track1,24741,40001,2400-0,1226-8,95%1,73M3:59:00 
 Check Point Software Tech102,49103,83102,06-0,51-0,50%1,63M3:59:59 
 InspireMD0,1890,1930,158+0,037+24,55%1,44M16/01 
 Eltek4,6405,9504,379+0,320+7,41%1,29M3:59:59 
 Protalix0,73280,74990,7151-0,0052-0,70%1,20M3:59:00 
 OWC Pharma0,43500,44500,4050+0,0050+1,16%942,20K3:59:00 
 ICL Israel Chemicals4,4104,5004,375+0,020+0,46%912,47K3:59:59 
 Check Cap Ltd0,9101,1000,900-0,066-6,78%869,93K3:59:59 
 Tower33,67034,75033,290-1,300-3,72%855,21K3:59:59 
 SolarEdge Technologies Inc35,6536,6035,10-0,65-1,79%683,90K3:59:59 
 Ability0,530,580,50-0,03-6,25%653,37K3:59:00 
 Pluristem1,59001,63001,5700-0,0200-1,24%648,61K3:59:59 
 Wix.Com Ltd59,3062,5059,00-2,60-4,20%488,45K3:59:59 
 Mazor58,8061,2657,55-1,81-2,99%479,49K3:59:59 
 Mellanox64,7566,8064,65-1,55-2,34%470,13K3:59:59 
 Vascular Biogenics7,5508,6507,550-0,750-9,04%460,88K3:59:59 

Italia

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Ferrari NV117,56118,98117,48-0,28-0,24%587,58K3:59:59 
 ENI ADR36,2936,6736,25+0,26+0,72%332,44K3:59:59 
 Intesa Sanpaolo SpA PK22,25022,40022,100+0,050+0,23%283,95K3:55:00 
 ENI17,950018,195017,9500+0,0350+0,20%200,33K1:52:00 
 Telecom Italia ADR9,1209,1309,040-0,050-0,55%116,75K3:59:59 
 ENEL Societa per Azioni6,4706,5506,470+0,125+1,97%76,08K3:59:00 
 Prada Spa PK7,657,717,49-0,09-1,12%65,65K3:59:00 
 Telecom Italia A7,7507,7807,650+0,050+0,65%61,97K3:59:59 
 Great Wall Bldrs0,00220,00230,0015+0,0003+13,85%57,60K3:54:00 
 Leonardo ADR6,756,816,68+0,23+3,53%43,44K3:59:00 
 Luxottica ADR61,9462,1261,65-0,18-0,29%28,58K3:51:00 
 Mediobanca ADR11,8311,9811,800,000,02%17,36K3:50:00 
 Terna Rete Elettrica Nazionale18,0518,1617,96+0,24+1,35%15,20K3:59:00 
 Saipem ADR9,970010,21009,9700-0,0900-0,89%11,78K3:57:00 
 Natuzzi1,7801,8301,770+0,070+4,09%6,14K3:59:59 
 Snam SpA9,8210,139,82-0,20-2,00%5,19K3:24:00 
 Atlantia SPA16,3516,4816,32+0,35+2,19%2,36K3:59:00 
 Davide Campari-Milano SpA7,7507,7507,750+0,180+2,38%0,60K16/01 
 Banca Mediolanum SPA ADR18,276018,450018,2760+0,6560+3,72%0,48K3:05:00 
 Assicurazioni Generali ADR9,619,619,61+0,11+1,16%0,20K2:48:00 

Jepang

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Mitsubishi UFJ Financial ADR8,0708,1108,030+0,110+1,38%4,88M3:59:59 
 Sony ADR48,9550,4148,80-1,08-2,16%1,39M3:59:59 
 Sumitomo Mitsui Financial ADR9,599,679,55+0,07+0,74%1,12M3:59:59 
 Honda Motor ADR35,7336,1235,66-0,20-0,56%514,54K3:59:59 
 Nintendo ADR49,9851,1049,80-0,42-0,83%483,37K3:59:00 
 SoftBank Group42,0542,9741,93+1,70+4,21%475,30K3:59:00 
 Seven i ADR20,4620,7520,46-0,35-1,68%443,81K3:59:00 
 Fanuc Corporation29,9630,4229,90+1,18+4,10%378,42K3:59:00 
 Mitsubishi Estate Co18,98019,10018,760+0,070+0,37%348,70K3:59:00 
 Mizuho Financial ADR3,9804,0003,960+0,040+1,02%309,51K3:59:59 
 Canon ADR38,9739,3138,94+0,07+0,18%271,74K3:59:59 
 Toyota Motor ADR137,97139,50137,59+0,77+0,56%258,13K3:59:59 
 Panasonic Corp PK15,4115,7015,27-0,15-0,96%247,77K3:59:00 
 Toray Industries ADR20,3620,4420,33-0,08-0,39%236,03K3:59:00 
 KDDI Corp PK12,5112,6012,50-0,01-0,04%210,53K3:59:00 
 NTT DOCOMO24,2424,4624,24+0,09+0,37%186,02K3:59:59 
 Line ADR45,320046,220045,2200+0,7100+1,59%166,12K3:59:59 
 Nomura ADR6,5906,6606,5550,0000,00%161,79K3:59:59 
 Astellas Pharma Inc12,9013,0212,88-0,10-0,73%119,60K3:59:00 
 Komatsu39,2040,0039,04-1,14-2,84%116,93K3:59:00 

Jerman

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Deutsche Bank AG18,5118,7518,43-0,19-1,02%3,11M3:59:59 
 Trivago7,498,207,45-0,60-7,42%1,61M3:59:59 
 SAP ADR110,68112,38110,45+0,55+0,50%927,22K3:59:59 
 Bayer AG PK31,9632,0531,80-0,01-0,02%684,22K3:59:00 
 Siemens ADR75,1675,7475,07+0,51+0,68%269,23K3:59:00 
 Voxeljet Ag5,165,595,10-0,04-0,77%246,37K3:59:59 
 Volkswagen DRC45,3545,5845,33+1,01+2,28%243,59K4:00:00 
 Allianz ADR24,6824,7824,62+0,05+0,18%228,99K3:59:00 
 Deutsche Telekom ADR17,7617,9017,74+0,16+0,88%222,55K3:59:00 
 BASF ADR28,5428,9528,52-0,36-1,25%172,57K3:59:00 
 ProSiebenSat1 Media AG9,189,219,15+0,21+2,34%171,05K3:53:00 
 Infineon ADR29,2929,6429,22-0,09-0,29%170,43K3:56:00 
 EON SE11,0911,2111,04+0,20+1,84%145,94K3:59:00 
 Porsche Automobile Holding SE9,559,599,51+0,27+2,91%133,15K3:45:00 
 Fresenius Medical Care ADR54,4754,6554,27-0,06-0,11%104,29K3:59:59 
 Daimler90,500091,200090,4800+0,2500+0,28%88,00K3:57:00 
 Affimed NV1,3001,3501,2500,0000,00%82,72K3:59:00 
 Deutsche Boerse ADR11,9011,9611,87-0,08-0,67%82,47K3:58:00 
 InflaRx22,1024,7521,70-1,41-6,00%75,41K3:59:00 
 Fresenius ADR20,16020,16019,940+0,185+0,93%73,38K3:45:00 

Kanada

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Sycamore Entmt Grp0,000500,000600,00040-0,00010-16,67%41,33M3:56:00 
 Latteno Food Corp.0,000200,000200,000100,000000,00%32,07M3:57:00 
 Goldcorp15,3915,5514,73+1,04+7,25%23,84M3:59:59 
 Kinross Gold4,4604,5504,370+0,120+2,77%21,38M3:59:59 
 Eco-Tek Group, Inc.0,000100,000100,000100,000000,00%21,11M3:08:00 
 Barrick Gold15,2015,3814,93+0,08+0,53%18,47M3:59:59 
 BlackBerry13,8114,5513,55+0,16+1,17%16,81M3:59:59 
 Novation Hldgs Inc.0,000100,000100,000100,000000,00%16,41M3:21:00 
 Valeant Pharmaceuticals22,9824,3722,88-0,86-3,61%14,89M3:59:59 
 Yamana Gold3,4903,5003,395+0,050+1,45%12,02M3:59:59 
 Encana13,4514,1613,41-0,53-3,79%9,22M3:59:59 
 Eldorado Gold1,3501,3501,290+0,060+4,65%8,40M3:59:59 
 Teck Resources B29,7830,3129,67-0,86-2,81%6,07M3:59:59 
 New Gold Inc.3,4403,4503,270+0,050+1,47%6,20M8:00:00 
 Aurora Cannabis9,620010,40279,3000+1,3203+15,91%5,24M3:59:00 
 IAMGold6,1106,1105,970+0,030+0,49%4,77M3:59:59 
 Precision Drilling3,5403,7803,540-0,170-4,58%4,32M3:59:59 
 Zentric, Inc.0,000200,000200,000200,000000,00%4,00M2:44:00 
 Defense Tech Int0,00250,00250,0019+0,0005+25,00%3,88M3:24:00 
 McEwen Mining Inc.2,3602,4302,330-0,020-0,84%3,77M3:59:59 

Kolombia

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Ecopetrol16,8717,0116,370,000,00%2,03M3:59:59 
 BanColombia43,4643,7541,47+0,81+1,90%347,48K3:59:59 
 Grupo Aval8,888,958,81-0,05-0,56%97,62K3:59:59 
 Goff Corp0,000800,000800,00070-0,00020-20,00%45,63K2:49:00 
 Tecnoglass Inc8,9909,1278,900+0,050+0,56%45,58K3:59:59 
 Inversiones Suramericana ADR26,0026,0026,000,000,00%031/10 
 Nutresa ADR8,008,008,000,000,00%029/11 
 Cementos Argos ADR19,8619,8519,850,000,00%011/01 
 Bakken Energy Corp0,0010,0010,0000,0000,00%028/12 
 Prospect Ventures0,000100,000100,000100,000000,00%030/12 
 Interconnection Electric127,63127,63127,630,000,00%010/01 

Korea Selatan

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 LG Display14,4014,6714,38+0,62+4,50%927,17K3:59:59 
 SK Telecom ADR27,5427,8027,51-0,26-0,94%577,51K3:59:59 
 KT15,8215,8715,62-0,06-0,38%542,11K3:59:59 
 POSCO88,9789,5788,47-1,37-1,52%443,92K3:59:59 
 Korea Electric Power17,2217,2617,01+0,06+0,35%400,23K3:59:59 
 KB Financial62,3062,4361,80-1,42-2,23%200,12K3:59:59 
 Shinhan49,0549,1948,86-0,96-1,92%63,08K3:59:59 
 Gravity Co88,20095,00088,200-4,860-5,22%36,72K3:59:00 
 Hanwha Q Cells Co7,1107,4997,110-0,230-3,13%19,99K3:59:00 
 Woori Bank46,40047,00046,260-2,640-5,38%12,60K3:59:59 
 Samsung Electronics Co Ltd DRC Pref00000,00%030/11 
 S-Oil ADR52,2652,2650,00-1,04-1,95%011/01 
 KTG ADR00000,00%030/11 
 Hyundai Motor Pref ADR00000,00%030/11 
 Hyundai Motor ADR00000,00%030/11 
 Hyundai Motor120,00120,00120,000,000,00%009/08 
 Samsung Electronics Co2.280,002.280,002.280,000,000,00%005/12 
 Webzen ADR8,808,808,800,000,00%008/01 

Luksemburg

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 ArcelorMittal ADR36,71037,03036,645-0,450-1,21%2,73M3:59:59 
 Tenaris ADR33,66034,53033,630-0,880-2,55%2,33M3:59:59 
 Adecoagro SA9,7310,119,58-0,39-3,85%813,38K3:59:59 
 Intelsat Sa3,1403,3503,110-0,140-4,27%493,59K3:59:59 
 Orion Engineered Carbons27,2527,5527,00+0,25+0,93%420,92K3:59:59 
 Atento SA10,2010,3010,15+0,05+0,49%384,96K3:59:59 
 Globant SA48,1448,3947,33+0,86+1,82%366,39K3:59:59 
 Ternium33,8434,5933,54-0,53-1,54%306,23K3:59:59 
 MagnaChip11,2011,6011,00-0,05-0,44%267,12K3:59:59 
 Altisource Portfolio Solutions27,8129,9727,79-1,48-5,05%156,87K3:59:59 
 Ardagh Group20,2320,4120,06-0,10-0,49%68,15K3:59:59 
 Pacific Drilling0,900,900,77-0,09-8,63%38,08K1:30:00 
 BM European Value ADR23,0923,1522,85+0,18+0,79%5,07K2:41:00 
 Millicom Int Cellular71,220073,450070,0200-1,2800-1,77%2,85K3:30:00 
 Aperam PK54,4054,4054,40-0,99-1,79%0,40K2:03:00 
 MIC SA DRC72,072,072,0-2,9-3,89%0,17K16/01 
 ArcelorMittal37,25037,25037,250+0,770+2,11%0,13K1:20:00 
 Aperam54,3554,3554,350,000,00%005/01 
 Gagfah18,00018,00018,0000,0000,00%015/02 
 SES15,715,615,60,00,00%011/01 

Malaysia

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Median Group0,00400,00400,00400,00000,00%2,95K16/01 
 Malayan Banking Berhad5,0405,0405,040+0,100+2,02%1,05K16/01 
 Tenaga Nasional Berhad15,73016,13015,730+0,040+0,25%0,71K0:43:00 
 Vitaxel0,90000,90000,90000,00000,00%0,40K16/01 
 Top Glove ADR9,079,079,07+0,37+4,25%0,10K2:24:00 
 Selangor Properties ADR00000,00%030/11 
 Genting Malaysia ADR32,3232,3232,3231,321.000,00%028/03 
 Boustead ADR11100,00%016/12 
 Prime Global Capital0,10100,10100,10100,00000,00%005/01 
 Genting Berhad11,8411,8411,460,000,00%013/01 
 IGS Capital1,75001,75001,75000,00000,00%010/01 
 Sime Darby0,70000,70000,69000,00000,00%012/01 

Meksiko

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Cemex ADR8,148,238,05+0,11+1,37%16,26M3:59:59 
 America Movil ADR17,3717,6417,35+0,09+0,52%5,02M3:59:59 
 Grupo Financiero Santander ADR7,667,777,49-0,03-0,39%3,18M3:59:59 
 Grupo Televisa ADR19,5019,6519,20+0,42+2,20%1,77M3:59:59 
 Vuela8,708,888,18+0,67+8,34%1,63M3:59:59 
 Fomento Economico Mexicano97,5099,0295,32+2,17+2,28%640,08K3:59:59 
 Kimberly-Clark de Mexico9,429,508,95+0,47+5,24%195,32K3:58:00 
 Aeroportuario del Centro Norte42,7543,1941,86+1,24+2,99%109,13K3:59:59 
 Wal-Mart De Mexico24,9524,9624,31+0,87+3,61%98,40K3:52:00 
 Coca Cola Femsa ADR72,9173,2271,85+1,25+1,74%88,74K3:59:59 
 Wal Mart Mexico2,48002,49992,4200+0,0999+4,20%84,24K3:46:00 
 GAP ADR104,18104,53102,73+2,06+2,02%66,47K3:59:59 
 Grupo Aeroportuario Sureste195,80196,72189,66+7,49+3,98%61,20K3:59:59 
 Fresnillo18,75019,00018,750-0,250-1,32%10,04K2:32:00 
 Grupo Simec ADR10,5410,5610,25+0,26+2,53%6,57K3:43:00 
 Industrias Bachoco ADR61,3761,3760,17+1,69+2,83%5,35K3:57:00 
 Empresas ICA ADR0,05000,05000,0500-0,0500-50,00%2,90K1:37:00 
 America Movil ADR A17,3417,5517,05+0,33+1,94%2,65K3:56:00 
 Grupo TMM SAB1,0701,0881,070-0,080-6,96%0,80K2:11:00 
 Grupo Simec ADR10,54010,54010,250+0,260+2,53%0,34K16/01 

Norwegia

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Statoil ADR23,2323,5223,22-0,29-1,23%1,50M3:59:59 
 Telenor ASA ADR24,0024,1223,97+0,55+2,35%75,09K3:53:00 
 DNB ASA ADR20,1220,2519,99+0,12+0,60%67,98K3:53:00 
 Norsk Hydro ASA ADR7,6007,6967,600-0,160-2,06%37,60K3:59:00 
 Orkla ASA ADR10,29010,36010,260+0,040+0,39%33,77K3:59:00 
 Petroleum Geo-Services ADR2,8202,9502,820+0,055+1,99%25,43K16/01 
 Yara International ASA48,8549,1248,85-0,36-0,73%4,13K3:53:00 
 Hexagon Composites3,18013,25503,1801+0,0801+2,58%2,06K3:27:00 
 Thin Film Electronics ADR3,35003,35003,3150-0,1300-3,74%1,10K16/01 
 Nordic Semiconductor6,17476,21006,1747+0,2147+3,60%0,92K16/01 
 Leroy Seafood ADR10,6110,6010,60-0,09-0,80%0,79K0:10:00 
 Orkla10,350010,350010,3500+0,1500+1,47%0,69K16/01 
 TGS NOPEC ADR25,925,925,9+0,3+1,31%0,46K2:41:00 
 Gjensidige Forsikring ADR20,4020,6320,40+0,12+0,59%0,44K2:16:00 
 Marine Harvest17,450017,450017,4500+0,3000+1,75%0,27K16/01 
 REC Silicon ADR0,090,090,09+0,02+25,71%0,20K16/01 
 DNO ADR13,813,813,80,00,25%0,10K16/01 
 Telenor24,06024,06024,060+0,740+3,17%0,10K2:17:00 
 Statoil22,700022,700022,70000,00000,00%009/01 
 Tomra Systems ADR16,1916,1916,190,000,00%011/01 

Perancis

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Carrefour SA PK4,464,474,41+0,08+1,71%2,42M3:55:00 
 Sanofi ADR44,9145,1144,57+0,13+0,29%2,66M3:59:59 
 Total ADR58,58059,09058,570-0,750-1,26%948,11K3:59:59 
 BNP Paribas ADR41,05041,08040,850-0,110-0,27%786,66K3:59:00 
 Criteo Sa25,3226,4225,16-0,18-0,71%701,07K3:59:59 
 Publicis Groupe SA17,9017,9617,81+0,50+2,87%612,87K3:59:00 
 Orange ADR17,8517,8617,79+0,27+1,54%501,83K3:59:59 
 Societe Generale ADR11,250011,325011,2100-0,1500-1,32%463,15K3:57:00 
 Credit Agricole SA PK9,2609,3409,240+0,030+0,33%417,18K3:59:00 
 Advanced Accelerator Applications81,8281,9081,82+-0,02+-0,02%389,11K3:59:59 
 Pernod Ricard SA PK32,0032,0431,82-0,05-0,16%386,38K3:59:00 
 L’Oreal ADR44,9345,0944,89+0,20+0,45%349,75K3:59:00 
 Danone PK16,8916,8916,75-0,07-0,40%328,19K3:58:00 
 Axa ADR32,6732,8532,50+0,02+0,06%262,33K3:59:00 
 Talend38,4540,0038,21-1,01-2,56%216,39K3:59:59 
 DBV Technologies24,7926,3924,51-1,50-5,71%214,91K3:59:59 
 Electricite de France SA2,5902,6302,580+0,105+4,23%181,53K3:46:00 
 Sequans Communications2,0502,1102,0400,0000,00%174,65K3:59:59 
 Capgemini ADR25,9326,0125,84+0,06+0,23%165,88K3:45:00 
 Engie ADR17,9218,0717,84+0,16+0,90%164,99K3:59:00 

Peru

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Buenaventura Mining14,8614,9214,45+0,19+1,30%1,43M3:59:59 
 Grana Y Mont3,163,333,12+0,02+0,64%212,60K3:59:59 
 Cementos Pacasmayo12,94012,94012,800+0,210+1,65%67,94K16/01 
 Goldsands Dev Co0,00170,00190,0008+0,0009+110,00%62,70K3:12:00 
 Dana Resources0,000300,000300,000300,000000,00%013/01 
 Fossal ADR0,8300,8300,8300,0000,00%013/12 

Polandia

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Agora Holdings0,3590,3590,310+0,019+5,59%15,55K0:28:00 
 Synthos ADR16,4516,4515,77+1,04+6,75%0,26K16/01 
 Powszechna Kasa ADR11,9011,9011,900,000,00%011/11 
 iAlbatros ADR0,00020,00020,0002-0,2998-99,93%023/05 
 Globe Trade Centre ADR4,194,194,190,4612,33%015/02 
 mBank ADR00000,00%030/11 
 Asseco Poland ADR12,7512,7512,750,000,00%011/01 
 Alior Bank ADR7,07,07,0-0,7-9,09%005/08 
 Eurocash SA PK7,977,977,190,000,00%010/01 
 Eurocash SA7,767,767,760,000,00%006/01 
 Tauron Polska Energia ADR00000,00%030/11 

Portugal

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Pharol SGPS ADR0,2690,2700,253-0,001-0,37%21,61K3:41:00 
 Galp Energa9,779,859,77-0,09-0,86%9,97K3:59:00 
 EDP Energias de Portugal ADR35,6336,1335,49+0,85+2,44%3,58K3:44:00 
 Jeronimo Martins SGPS SA ADR42,1242,1441,830,000,00%013/01 
 Banco BPI ADR33300,00%020/04 
 Banco Comercial Portugues ADR2,182,182,18-0,51-18,96%023/05 

Rusia

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Gazprom5,0945,1004,976+0,074+1,47%11,75M16/01 
 JSC VTB Bank DRC2,0082,0081,951+0,026+1,31%2,75M16/01 
 Mobil’nye Telesistemy ADR10,7911,0910,74-0,16-1,46%2,45M3:59:59 
 JSC MMC Norilsk Nickel ADR20,1821,1220,18-0,53-2,57%1,06M16/01 
 Magnit DRC27,9629,1127,22-0,79-2,75%1,02M16/01 
 Surgutneftegaz ADR5,125,145,05+0,09+1,79%870,55K16/01 
 Amur Minerals7,5107,7407,395-0,130-1,70%799,23K16/01 
 Gazprom5,0305,1005,030-0,050-0,98%583,77K3:59:00 
 Sberbank18,49918,57018,350-0,006-0,03%581,13K16/01 
 Lukoil DRC67,5068,1866,66-1,67-2,42%521,40K16/01 
 Lenta Ltd6,536,666,32+0,19+3,00%375,18K16/01 
 RusHydro ADR1,29001,34201,2900-0,0260-1,98%316,45K16/01 
 AFK Sistem DRC4,494,514,47+0,02+0,37%300,32K16/01 
 Severstal DRC16,6416,8016,64-0,46-2,70%273,65K16/01 
 PJSC Rostelecom6,9907,0906,830+0,150+2,19%233,04K16/01 
 Mechel ADR5,2305,4005,180-0,170-3,15%224,33K3:59:59 
 Magnitogorskiy Metallurgichesk DRC10,3611,0010,26-0,28-2,63%214,36K16/01 
 Surgutneftegaz OAO5,245,285,12+0,14+2,64%193,64K3:36:00 
 MegaFon DRC9,409,489,35-0,03-0,27%141,79K16/01 
 JSC MMC Norilsk Nickel ADR20,1620,3820,06-0,51-2,47%125,03K3:59:00 

Selandia Baru

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Astika Holdings0,01350,01400,0131-0,0032-18,86%192,10K16/01 
 Spark New Zealand ADR12,9012,9412,82-0,08-0,61%33,79K3:59:00 
 New Zealand Energy Corp0,02940,02940,0190+0,0028+10,53%19,13K3:46:00 
 Spark New Zealand2,57502,57502,57500,00000,00%011/01 
 Fletcher Building Ltd PK10,8010,8810,800,000,00%010/01 
 Summerset Group3,33,33,30,00,00%007/06 

Singapura

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Broadcom263,25267,00261,66-1,04-0,39%3,35M3:59:59 
 Flex19,0219,3118,87-0,12-0,63%2,16M3:59:59 
 Sea12,7813,5312,68-0,19-1,46%1,62M3:59:59 
 Overseas Chinese Banking ADR20,0020,2019,84+0,24+1,19%662,33K3:52:00 
 Kulicke&Soffa24,8425,1324,53+0,11+0,44%333,98K3:59:59 
 Wave Life Sciences Ltd37,1037,5536,35+0,55+1,50%188,97K3:59:59 
 Volitionrx Ltd2,9102,9802,800+0,130+4,68%75,75K8:00:00 
 China Yuchai25,3625,4425,21+0,17+0,67%75,71K3:59:59 
 Singapore Telecommunications PK27,49027,69026,890+0,200+0,73%61,08K3:58:00 
 DBS Group Holdings ADR80,1080,5379,57+0,05+0,06%33,76K3:51:00 
 Hyflux0,28000,29010,2771-0,0050-1,75%33,70K2:15:00 
 Volitionrx Ltd2,9102,9602,800+0,130+4,68%29,48K16/01 
 United Overseas Bank ADR42,8643,1542,49+0,62+1,46%28,11K3:58:00 
 Keppel Corporation12,3912,4012,22+0,36+2,99%6,14K3:08:00 
 Kenon Holdings28,6129,2728,49-1,11-3,73%3,70K3:59:00 
 City Developments10,0210,1910,02+0,26+2,66%2,16K3:53:00 
 Singapore Exchange ADR86,8886,8886,71+1,45+1,70%1,76K1:09:00 
 CapitaLand5,7505,7505,750+0,120+2,13%1,00K16/01 
 Global Logistic ADR24,1824,1824,18-0,01-0,04%0,89K3:32:00 
 Wilmar International23,8923,9023,90-0,07-0,27%0,50K2:34:00 

Siprus

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 QIWI16,5616,7316,24+0,04+0,24%352,39K3:59:59 
 Prosafe1,72001,72001,72000,00000,00%010/01 
 Prosafe ADR1,9001,9001,9000,0000,00%009/01 

Spanyol

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Santander ADR7,1807,2407,170+0,010+0,14%5,18M3:59:59 
 Banco Bilbao ADR9,159,169,12+0,05+0,55%3,77M3:59:59 
 Telefonica ADR10,12010,18010,100+0,170+1,71%1,30M3:59:59 
 Grifols ADR24,9525,0924,75+0,19+0,77%750,69K3:59:59 
 Industria de Diseno Textil17,5317,6617,500,010,03%309,63K3:59:00 
 Caixabank ADR1,741,741,67+0,01+0,58%162,48K3:56:00 
 ACS Actividades Construccion ADR8,308,648,22+0,14+1,65%154,87K3:59:00 
 Acerinox ADR7,37,37,2-0,1-0,94%112,31K3:22:00 
 Red Electrica ADR11,09011,34011,060+0,140+1,28%70,31K3:59:00 
 Iberdrola SA32,7432,9232,67+0,98+3,07%63,73K3:53:00 
 Gas Natural SDG ADR5,045,054,98+0,10+2,02%42,94K3:58:00 
 Repsol SA19,2719,4219,25-0,16-0,80%36,37K3:50:00 
 Indra Sistemas SA7,247,257,15+0,23+3,22%33,22K3:51:00 
 Ebro Foods ADR24,3024,3024,00+1,42+6,21%24,00K3:21:00 
 Ferrovial23,3923,4523,39+0,25+1,08%16,88K3:59:00 
 Amadeus IT Holding SA PK76,8077,1076,62+0,26+0,34%13,03K3:59:00 
 Siemens Gamesa ADR3,003,343,00+0,10+3,45%8,70K3:39:00 
 Enagas SA14,67014,73014,660+0,290+2,02%2,64K3:59:00 
 Grifols ADR16,2216,3516,20+0,38+2,37%1,26K3:00:00 
 Abertis Infraestructuras ADR11,4111,4111,41+0,19+1,74%0,95K16/01 

Swedia

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 LM Ericsson B ADR6,946,996,91-0,08-1,14%3,63M3:59:59 
 Autoliv135,90137,15135,09-0,39-0,29%518,84K3:59:59 
 Assa Abloy AB10,8910,9410,85-0,06-0,55%400,88K3:59:00 
 Nordea Bank AB ADR12,6612,6912,60-0,05-0,39%397,86K3:59:00 
 Svenska Handelsbanken PK7,117,187,07-0,09-1,18%278,50K3:59:00 
 Neonode0,7100,7700,693-0,030-4,05%235,67K3:59:59 
 Swedbank AB24,2324,4624,21-1,12-4,42%183,60K3:59:00 
 Telia ADR9,329,349,28-0,01-0,11%151,67K3:45:00 
 Hennes & Mauritz AB3,923,953,92-0,01-0,25%123,30K3:56:00 
 Atlas Copco AB47,0047,2146,71-0,10-0,21%68,69K3:54:00 
 Heliospectra ADR1,03001,19001,0300+0,1200+13,19%61,79K2:49:00 
 Atlas Copco41,6041,8141,47-0,14-0,34%36,88K3:55:00 
 Alfa-Laval ADR25,7025,9025,64+0,10+0,39%33,15K3:59:00 
 Volvo ADR19,9520,0719,95+0,32+1,63%20,09K3:59:00 
 NetEnt ADR11,60011,82011,180-2,830-19,61%13,02K2:36:00 
 AB SKF24,0724,1924,02+0,56+2,38%10,09K3:51:00 
 Tobii AB555117,63%10,00K0:07:00 
 Oasmia Pharmaceutical AB1,1931,2501,140+0,073+6,47%6,51K1:15:00 
 Volvo B20,181020,210020,0000+0,7310+3,76%4,96K2:12:00 
 Sandvik AB ADR19,2219,2419,22+0,05+0,23%4,72K3:59:00 

Swiss

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Transocean11,4712,2111,45-0,73-5,98%17,41M3:59:59 
 Credit Suisse ADR18,8519,0818,78-0,11-0,58%3,80M3:59:59 
 Roche Holding ADR30,6830,7930,48-1,10-3,45%3,78M3:59:00 
 UBS Group19,4219,6319,34-0,17-0,87%2,85M3:59:59 
 STMicroelectronics ADR23,9024,3823,74-0,33-1,36%2,73M3:59:59 
 TE Connectivity100,11101,0099,64-0,06-0,06%1,98M3:59:59 
 ABB ADR28,0728,2628,02-0,02-0,07%1,78M3:59:59 
 Chubb145,67146,17144,68+0,03+0,02%1,87M3:59:59 
 Garmin Ltd61,4562,6461,35-0,51-0,82%1,61M3:59:59 
 Novartis ADR86,7387,2986,65+0,08+0,09%1,21M3:59:59 
 Ferguson ADR7,867,927,80+0,33+4,38%1,03M3:59:00 
 Crispr Therapeutics27,1828,8326,50-1,34-4,70%732,23K3:59:59 
 Nestle ADR86,2086,2785,70+1,10+1,29%603,17K3:59:00 
 Compagnie Financiere Richemont9,1409,1709,116-0,050-0,54%598,26K3:59:00 
 Auris Medical0,4880,5000,472+0,008+1,71%383,11K3:56:00 
 Glencore ADR11,07011,14010,950-0,110-0,98%373,54K3:57:00 
 Luxoft Holding55,3557,2055,25-1,80-3,15%300,37K3:59:59 
 Logitech International35,7536,0335,60-0,07-0,20%256,98K3:59:59 
 Glencore5,55005,60005,5000-0,0700-1,25%110,46K3:51:00 
 Julius Baer Group13,1913,2913,15+0,18+1,34%103,80K3:59:00 

Taiwan

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Himax9,87010,5509,530-0,830-7,76%10,48M3:59:59 
 Taiwan Semiconductor42,2342,3541,81+1,04+2,52%9,08M3:59:59 
 Silicon Motion46,0950,3045,51-4,61-9,09%2,30M3:59:59 
 AU Optronics4,5104,5804,430+0,200+4,64%1,54M3:59:59 
 Advanced Semiconductor Eng6,856,946,82+0,19+2,85%1,18M3:59:59 
 United Microelectronics2,4102,4402,410+0,010+0,42%815,56K3:59:59 
 SemiLEDS4,11004,46434,1000-0,3600-8,05%197,49K3:59:00 
 Giga Media Ltd3,7103,9733,610-0,210-5,36%124,85K3:59:00 
 ChipMOS Tech18,2718,4318,18+0,65+3,69%102,17K3:59:59 
 Chunghwa Telecom36,6436,9136,64-0,04-0,11%77,24K3:59:59 
 Siliconware Precision8,398,448,370,000,00%28,78K3:59:59 
 Asia Pacific Wire & Cable2,7692,8002,746+0,069+2,56%1,14K2:59:59 
 Cathay Financial ADR141414216,67%026/03 
 China Steel ADR00000,00%030/11 
 Delta Electronics ADR00000,00%030/11 
 Fubon Financial ADR10101000,00%030/01 
 Hon Hai Precision ADR00000,00%030/11 

Thailand

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Fabrinet28,8729,4628,48-0,18-0,62%783,37K3:59:59 
 KASIKORNBANK Public Co29,7530,1829,35-0,49-1,60%23,02K3:53:00 
 Siam Commercial Bank ADR20,320,320,3+0,4+2,17%1,23K3:32:00 
 Advanced Info Service Public6,0106,0105,950+0,090+1,52%0,50K1:36:00 
 PTT Exploration & Production6,8906,8906,890+0,140+2,07%0,13K16/01 
 Bangkok Dusit Medical ADR25,525,525,5-0,1-0,39%0,12K16/01 
 BEC World ADR5,385,385,380,8819,56%018/10 
 Bank Ayudhya ADR24,3724,3824,37-0,09-0,37%008/06 
 Berli Jucker ADR12,012,012,01,716,50%031/07 
 Banpu ADR00000,00%030/11 
 BTS ADR23,823,823,8-1,2-4,80%029/12 
 Bumrungrad Hospital DRC5,905,905,90-0,06-1,01%004/01 
 Charoen Pokphand Foods plc3,0703,0703,0700,0000,00%011/01 
 Advanced Info Service DRC5,255,255,250,5511,70%015/08 
 Airports Thailand ADR22,022,022,00,00,00%010/01 
 Univanich Palm Oil ADR0,20,20,20,00,00%012/10 
 Intouch Hol7,227,227,220,000,00%011/01 
 TTW Public Company18,9018,9018,900,000,00%011/01 
 Krung Thai Bank Public Co11,8711,8711,870,000,00%013/12 
 Jasmine International Public2,552,552,550,000,00%012/01 

Turki

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Turkiye Garanti Bankasi AS2,9102,9102,830+0,040+1,39%619,43K3:58:00 
 Turkcell Iletisim Hizmetleri9,529,599,48-0,16-1,65%440,34K3:59:59 
 Akbank Turk Anonim Sirketi5,205,255,15-0,09-1,61%122,07K3:43:00 
 Koc Holdings AS24,0024,2123,92-0,63-2,58%29,07K3:45:00 
 Arcelik ADR27,0527,0526,55-0,73-2,63%0,81K2:54:00 
 Tav Havalimanlari Holding AS22,29022,29022,290+0,386+1,76%0,38K0:55:00 
 Turkiye Vakiflar Bankasi ADR18,20018,20018,200-0,220-1,19%0,32K16/01 
 Turkiye Halk Bankasi AS5,4005,4005,400-0,005-0,09%0,20K16/01 
 Asya Katilim Bankasi0,8700,8800,8700,0000,00%014/07 
 Koza Altin Islemeleri A S11,330011,330011,33000,00000,00%009/11 
 Anadolu Efes ADR1,4001,4001,4000,0000,00%011/01 
 Ford Otomoti Sanayi ADR76,5076,5075,590,000,00%012/01 

Uni Emirat Arab

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Global Equity International0,00610,00650,0051+0,0004+7,02%5,23M3:48:00 
 Amira Nature Fds4,064,144,05+0,01+0,25%134,08K3:59:00 

Yunani

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 FreeSeas0,00010,00010,00010,00000,00%10,15M3:57:00 
 Top Ships0,22890,24500,2222-0,0153-6,27%9,59M3:59:00 
 National Bank of Greece0,3720,3850,369-0,011-2,85%1,94M3:58:00 
 DryShips3,763,813,65-0,03-0,79%1,05M3:59:59 
 Diana Shipping4,3104,5204,210-0,110-2,49%604,96K3:59:59 
 Globus Maritime1,20571,32001,1700-0,0743-5,80%601,22K3:56:00 
 Capital Product Partners3,5003,6003,480-0,070-1,96%526,35K3:59:59 
 Diana Containerships3,01003,39003,0000-0,3300-9,88%518,02K3:59:59 
 Tsakos Energy Navigation3,9904,1103,970-0,060-1,48%332,12K3:59:59 
 Star Bulk Carriers11,630012,070011,4800-0,2600-2,19%307,23K3:59:59 
 Aegean Marine Petroleum4,704,854,57+0,05+1,08%248,03K3:59:59 
 Alpha Bank0,6490,6570,628+0,004+0,62%170,10K3:58:00 
 Eurobank Ergasias0,5530,5580,540-0,012-2,04%168,16K3:51:00 
 Pyxis Tankers Inc1,88501,95001,8100-0,0122-0,64%154,99K3:59:00 
 Seanergy Maritime1,0501,0901,050-0,040-3,67%145,99K3:59:00 
 StealthGas4,3704,5004,330-0,080-1,80%67,84K3:59:59 
 Danaos1,4501,5251,450-0,050-3,33%48,23K3:59:00 
 Tsakos Energy Pref E25,29025,49025,290-0,085-0,34%30,27K3:59:00 
 Euroseas1,6701,7261,670-0,050-2,90%14,74K3:58:00 
 Hellenic Telecommunications Org7,117,156,95+0,32+4,71%11,95K3:59:00 
Daftar dengan Google
atau
Daftar dengan Email
{"timestamp":1516163813,"coremodel_buildID":"18707","coremodel_build_timestamp":1516112185,"server_addr":"172.16.172.110","hostname":"web110","CAS":"DAL"}