Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
World and Sector Indices
Argentina
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Merval | 29,664.90 | 30,233.95 | 29,488.04 | -569.05 | -1.88% | 02:06:00 | ||
| Bolsa G | 1,299,154 | 1,323,846 | 1,293,376 | -24693 | -1.87% | 02:06:00 | ||
| Burcap | 85,457.01 | 87,224.20 | 85,085.01 | -1767.19 | -2.03% | 02:06:00 | ||
| Merval 25 | 32,690.54 | 33,296.38 | 32,502.96 | -605.84 | -1.82% | 02:06:00 | ||
| Merval Argentina | 28,295.75 | 28,598.24 | 28,079.45 | -219.95 | -0.77% | 02:06:00 |
Australia
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| S&P/ASX 200 | 6,032.20 | 6,038.90 | 6,016.60 | -4.90 | -0.08% | 10:39:35 | ||
| ASX All Ordinaries | 6,140.30 | 6,145.20 | 6,123.60 | -3.80 | -0.06% | 10:39:35 | ||
| ASX Small Ordinaries | 2,808.40 | 2,809.20 | 2,799.40 | +1.80 | +0.06% | 10:39:35 | ||
| S&P/ASX 100 | 4,953.90 | 4,960.30 | 4,941.10 | -4.60 | -0.09% | 10:39:35 | ||
| S&P/ASX 20 | 3,322.80 | 3,329.50 | 3,312.60 | -6.30 | -0.19% | 10:39:35 | ||
| S&P/ASX 300 | 5,995.00 | 6,001.40 | 5,979.20 | -4.60 | -0.08% | 10:39:35 | ||
| S&P/ASX 50 | 5,880.10 | 5,888.80 | 5,864.40 | -8.10 | -0.14% | 10:39:35 | ||
| S&P/ASX All Australian 200 | 5,969.90 | 5,976.60 | 5,954.40 | -4.50 | -0.08% | 10:39:35 | ||
| S&P/ASX All Australian 50 | 5,825.80 | 5,834.50 | 5,810.00 | -8.00 | -0.14% | 10:39:35 | ||
| S&P/ASX Midcap 50 | 6,791.20 | 6,804.00 | 6,771.30 | +11.40 | +0.17% | 10:39:35 |
Austria
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| ATX | 3,434.15 | 3,483.16 | 3,418.56 | -47.69 | -1.37% | 24/05 | ||
| ATX 5 | 1,806.64 | 1,839.12 | 1,794.88 | -29.71 | -1.62% | 24/05 | ||
| ATX Prime | 1,733.16 | 1,756.72 | 1,725.93 | -22.97 | -1.31% | 24/05 | ||
| FTSE Austria | 359.37 | 359.37 | 359.37 | -5.84 | -1.60% | 04:11:00 | ||
| Immobilien ATX EUR | 340.15 | 342.14 | 339.98 | -1.47 | -0.43% | 24/05 | ||
| New Europe Blue Chip EUR | 1,208.63 | 1,221.00 | 1,204.57 | -3.97 | -0.33% | 24/05 |
Bahrain
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Bahrain All Share | 1,263.13 | 1,267.98 | 1,260.68 | -3.91 | -0.31% | 24/05 |
Bangladesh
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| DSE 30 | 2,014.87 | 2,014.87 | 2,014.87 | +0.00 | +0.00% | 24/05 | ||
| DSE Broad | 5,429.69 | 5,429.69 | 5,429.69 | +0.00 | +0.00% | 24/05 |
Belgium
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| BEL 20 | 3,861.26 | 3,894.08 | 3,849.00 | -28.26 | -0.73% | 24/05 | ||
| BEL 20 GR | 10,343.70 | 10,434.86 | 10,314.07 | -72.66 | -0.70% | 24/05 | ||
| BEL 20 Net Return | 8,027.37 | 8,098.11 | 8,004.37 | -56.38 | -0.70% | 24/05 | ||
| BEL Mid | 5,359.10 | 5,394.57 | 5,350.95 | -21.76 | -0.40% | 24/05 | ||
| BEL Small | 15,985.59 | 16,017.40 | 15,905.28 | +63.42 | +0.40% | 24/05 |
Bosnia-Herzegovina
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| BIRS | 502.99 | 502.99 | 501.44 | +1.42 | +0.28% | 24/05 | ||
| Sarajevo 10 | 603.78 | 604.67 | 602.65 | +1.13 | +0.19% | 24/05 | ||
| Sarajevo 30 | 1,046.52 | 1,046.40 | 1,046.40 | +0.12 | +0.01% | 24/05 |
Botswana
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| BSE Domestic Company | 8,526.92 | 8,526.92 | 8,526.92 | -0.14 | -0.00% | 23/05 | ||
| BSE Foreign Company | 1,571.12 | 1,571.12 | 1,571.12 | 0.00 | 0.00% | 18/05 |
Brazil
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Bovespa | 80,122.31 | 80,859.80 | 79,026.52 | -744.98 | -0.92% | 01:51:00 | ||
| Brazil 50 | 13,410.77 | 13,562.29 | 13,232.40 | -152.85 | -1.13% | 01:51:00 | ||
| Tag Along | 16,662.97 | 16,841.11 | 16,444.32 | -181.09 | -1.08% | 01:51:00 | ||
| Brazil broad-Based | 3,060.16 | 3,087.57 | 3,019.15 | -27.90 | -0.90% | 01:51:00 | ||
| Brazil Index | 32,946.59 | 33,254.45 | 32,508.57 | -313.36 | -0.94% | 01:51:00 | ||
| Mid-Large Cap Index | 1,519.06 | 1,535.02 | 1,498.61 | -16.24 | -1.06% | 01:51:00 | ||
| Small Cap Index | 1,615.12 | 1,615.12 | 1,588.94 | +3.78 | +0.23% | 01:51:00 |
Bulgaria
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| BSE SOFIX | 642.90 | 644.44 | 640.19 | -1.54 | -0.24% | 23/05 | ||
| BGBX40 | 127.55 | 127.78 | 127.15 | -0.23 | -0.18% | 23/05 | ||
| BGTR30 | 532.08 | 532.40 | 530.65 | -0.32 | -0.06% | 23/05 |
Canada
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| S&P/TSX | 16,113.62 | 16,171.46 | 16,086.03 | -20.18 | -0.13% | 01:29:50 | ||
| S&P/TSX 60 | 954.06 | 957.96 | 952.11 | -1.56 | -0.16% | 02:24:00 | ||
| S&P/TSX MidCap | 1,002.62 | 1,004.76 | 1,001.59 | -0.08 | -0.01% | 02:24:00 | ||
| S&P/TSX Small Cap | 653.89 | 656.35 | 653.16 | -2.66 | -0.41% | 02:24:00 | ||
| S&P/TSX Equity | 16,675.42 | 16,675.42 | 16,675.42 | -23.27 | -0.14% | 03:01:00 | ||
| S&P/TSX Venture | 780.58 | 782.62 | 777.77 | -0.44 | -0.06% | 02:24:00 |
Chile
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| IPSA Select | 5,577.30 | 5,614.71 | 5,564.25 | -35.28 | -0.63% | 04:31:00 | ||
| IGPA General | 28,166.52 | 28,410.37 | 28,102.31 | -234.44 | -0.83% | 04:31:00 | ||
| Inter 10 | 6,459.51 | 6,539.62 | 6,436.33 | -79.89 | -1.22% | 04:31:00 |
China
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Shanghai | 3,152.53 | 3,156.73 | 3,137.28 | -2.12 | -0.07% | 10:39:00 | ||
| SZSE Component | 10,518.02 | 10,576.81 | 10,464.12 | -46.11 | -0.44% | 10:23:00 | ||
| China A50 | 12,315.43 | 12,347.54 | 12,252.79 | +41.50 | +0.34% | 10:39:00 | ||
| S&P/CITIC300 | 3,426.33 | 3,426.33 | 3,374.26 | +0.00 | +0.00% | 18/05 | ||
| S&P/CITIC50 | 3,319.50 | 3,319.51 | 3,257.59 | +0.00 | +0.00% | 18/05 | ||
| Shanghai SE A Share | 3,301.78 | 3,306.19 | 3,285.80 | -2.22 | -0.07% | 10:39:00 | ||
| SSE 100 | 6,239.22 | 6,273.66 | 6,208.18 | -21.22 | -0.34% | 10:39:00 |
Colombia
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| COLCAP | 1,528.32 | 1,528.32 | 1,516.34 | +5.15 | +0.34% | 24/05 | ||
| COL General | 12,120.60 | 12,129.27 | 12,001.87 | +65.33 | +0.54% | 24/05 | ||
| COL20 | 9,910.64 | 9,911.24 | 9,901.98 | +5.57 | +0.06% | 24/05 | ||
| COLEQTY | 1,042.23 | 1,042.23 | 1,037.10 | +3.06 | +0.29% | 24/05 | ||
| FTSE Colombia | 4,656.44 | 4,656.44 | 4,656.44 | +3.89 | +0.08% | 04:11:00 |
Costa Rica
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Costa Rica Indice Accionario | 13,164.85 | 13,164.85 | 13,164.85 | -47.07 | -0.36% | 18/05 |
Cote D'Ivoire
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| BRVM 10 | 205.10 | 205.10 | 205.10 | -1.78 | -0.86% | 23/05 | ||
| BRVM Composite | 219.05 | 219.05 | 219.05 | -1.39 | -0.63% | 23/05 |
Croatia
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| CROBEX | 1,848.73 | 1,859.00 | 1,848.73 | -2.65 | -0.14% | 24/05 | ||
| CROBEX10 | 1,073.45 | 1,078.17 | 1,073.41 | -0.61 | -0.06% | 24/05 |
Cyprus
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Cyprus Main Market | 41.68 | 41.74 | 41.43 | +0.32 | +0.77% | 24/05 | ||
| Cyprus Alternative Market | 905.04 | 907.78 | 905.04 | -1.33 | -0.15% | 24/05 | ||
| Cyprus Main and Parallel Market | 66.16 | 66.22 | 65.97 | +0.25 | +0.38% | 24/05 |
Czech Republic
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| PX | 1,103.42 | 1,112.36 | 1,100.88 | +3.88 | +0.35% | 24/05 | ||
| FTSE Czech Republic | 1,258.25 | 1,258.25 | 1,258.25 | +6.34 | +0.51% | 04:11:00 | ||
| OETOB Czech Traded (CZK) | 1,410.31 | 1,422.19 | 1,406.82 | +5.30 | +0.38% | 24/05 | ||
| OETOB Czech Traded (EUR) | 1,486.80 | 1,499.24 | 1,480.36 | +7.70 | +0.52% | 24/05 | ||
| OETOB Czech Traded (USD) | 1,743.13 | 1,760.28 | 1,734.48 | +12.00 | +0.69% | 24/05 | ||
| PX-GLOB | 1,497.07 | 1,497.07 | 1,497.07 | +4.21 | +0.28% | 24/05 |
Denmark
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| OMXC20 | 990.11 | 1,001.69 | 989.76 | -10.45 | -1.04% | 24/05 | ||
| OMXC25 | 1,129.69 | 1,143.81 | 1,128.11 | -12.95 | -1.13% | 24/05 | ||
| OMX Copenhagen All shares | 1,379.94 | 1,394.67 | 1,379.94 | -13.43 | -0.96% | 24/05 | ||
| OMX Copenhagen Benchmark | 1,487.77 | 1,503.79 | 1,487.77 | -14.06 | -0.94% | 24/05 | ||
| OMX Copenhagen Mid Cap | 510.19 | 511.28 | 508.67 | -0.50 | -0.10% | 24/05 | ||
| OMX Copenhagen Small Cap | 241.93 | 243.09 | 241.36 | -1.23 | -0.51% | 24/05 |
Ecuador
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Guayaquil Select | 197.44 | 197.44 | 197.44 | +0.00 | +0.00% | 24/05 | ||
| Ecuador General Adj | 1,304.82 | 1,304.82 | 1,304.82 | -6.15 | -0.47% | 03:50:00 |
Egypt
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| EGX 30 | 16,633.97 | 16,753.65 | 16,633.11 | -28.58 | -0.17% | 24/05 | ||
| EGX 100 | 2,179.27 | 2,193.06 | 2,179.13 | -9.91 | -0.45% | 24/05 | ||
| EGX 20 Capped | 16,916.90 | 17,050.62 | 16,915.29 | -84.30 | -0.50% | 24/05 | ||
| EGX 70 | 858.37 | 863.82 | 858.25 | -4.34 | -0.50% | 24/05 |
Estonia
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Tallinn SE General | 1,258.74 | 1,260.52 | 1,256.19 | +5.15 | +0.41% | 24/05 |
Finland
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| OMX Helsinki 25 | 4,273.52 | 4,313.45 | 4,257.95 | -18.37 | -0.43% | 24/05 | ||
| OMX Helsinki | 10,228.25 | 10,322.82 | 10,199.11 | -45.44 | -0.44% | 24/05 | ||
| OMX Helsinki Benchmark | 55.35 | 55.86 | 55.18 | -0.20 | -0.36% | 24/05 | ||
| OMX Helsinki Cap PI | 6,998.70 | 7,062.91 | 6,978.61 | -31.98 | -0.45% | 24/05 | ||
| OMX Helsinki Mid Cap | 365.16 | 368.19 | 364.90 | -2.23 | -0.61% | 24/05 | ||
| OMX Helsinki Small Cap PI | 376.07 | 376.87 | 374.97 | +0.31 | +0.08% | 24/05 |
France
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| CAC 40 | 5,548.45 | 5,598.65 | 5,523.22 | -17.40 | -0.31% | 24/05 | ||
| CAC All Shares | 6,813.60 | 6,863.39 | 6,783.11 | -11.20 | -0.16% | 24/05 | ||
| CAC All-Tradable | 4,360.07 | 4,393.88 | 4,339.86 | -10.11 | -0.23% | 24/05 | ||
| CAC Large 60 | 6,147.98 | 6,200.36 | 6,119.86 | -17.00 | -0.28% | 24/05 | ||
| CAC Mid & Small | 14,513.83 | 14,552.31 | 14,421.22 | +15.05 | +0.10% | 24/05 | ||
| CAC Mid 60 | 14,599.44 | 14,629.85 | 14,491.33 | +34.52 | +0.24% | 24/05 | ||
| CAC Next 20 | 12,109.30 | 12,180.81 | 12,050.85 | +4.47 | +0.04% | 24/05 | ||
| CAC Small | 13,591.81 | 13,675.96 | 13,569.57 | -79.43 | -0.58% | 24/05 | ||
| SBF 120 | 4,431.96 | 4,466.51 | 4,411.12 | -9.98 | -0.23% | 24/05 |
Germany
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| DAX | 12,855.09 | 13,006.44 | 12,801.82 | -121.75 | -0.94% | 24/05 | ||
| Euro Stoxx 50 | 3,523.56 | 3,560.56 | 3,507.39 | -18.26 | -0.52% | 24/05 | ||
| Classic All Share | 9,056.66 | 9,117.31 | 9,027.83 | -51.98 | -0.57% | 24/05 | ||
| Midcap | 26,547.49 | 26,755.49 | 26,476.50 | -151.61 | -0.57% | 24/05 | ||
| Midcap Market | 2,534.34 | 2,554.18 | 2,527.26 | -10.09 | -0.40% | 24/05 | ||
| Technology All Share | 3,180.95 | 3,209.25 | 3,172.38 | +1.60 | +0.05% | 24/05 | ||
| HDAX | 7,059.85 | 7,135.34 | 7,033.82 | -58.46 | -0.82% | 24/05 | ||
| Prime All Share | 5,238.61 | 5,291.86 | 5,219.50 | -42.02 | -0.80% | 24/05 | ||
| SDAX | 12,483.80 | 12,543.57 | 12,428.55 | -45.77 | -0.37% | 24/05 | ||
| TecDAX | 2,800.64 | 2,821.75 | 2,789.18 | +4.37 | +0.16% | 24/05 | ||
| XETRA DAX Price | 12,855.09 | 13,006.44 | 12,801.82 | -121.75 | -0.94% | 24/05 |
Greece
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Athens General Composite | 770.89 | 794.05 | 770.89 | -14.04 | -1.79% | 24/05 | ||
| FTSE/Athex 20 | 2,029.14 | 2,084.99 | 2,029.14 | -31.34 | -1.52% | 24/05 |
Hong Kong
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Hang Seng | 30,687.00 | 30,769.00 | 30,563.00 | -73.41 | -0.24% | 10:39:46 | ||
| FTSE CHI Hong Kong | 13,748.20 | 13,765.03 | 13,697.22 | -23.21 | -0.17% | 10:39:00 | ||
| FTSE China 50 | 21,335.22 | 21,438.30 | 21,285.42 | -149.32 | -0.70% | 10:39:00 | ||
| FTSE EPRA/NAREIT Hong Kong | 2,255.70 | 2,260.59 | 2,249.86 | +3.35 | +0.15% | 10:39:00 | ||
| Hang Seng CCI | 4,608.98 | 4,616.50 | 4,592.19 | -24.07 | -0.52% | 09:35:00 | ||
| Hang Seng CEI | 12,088.28 | 12,132.09 | 12,049.77 | -64.34 | -0.53% | 09:35:00 |
Hungary
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Budapest SE | 35,892.62 | 36,062.77 | 35,399.50 | +436.10 | +1.23% | 24/05 | ||
| BUMIX | 4,132.04 | 4,155.42 | 4,108.49 | -6.21 | -0.15% | 24/05 | ||
| FTSE Hungary | 3,423.53 | 3,423.53 | 3,423.53 | +54.19 | +1.61% | 04:11:00 | ||
| HTX (EUR) | 4,269.99 | 4,308.00 | 4,236.60 | +33.11 | +0.78% | 24/05 | ||
| HTX (HUF) | 8,848.31 | 8,908.34 | 8,760.56 | +68.76 | +0.78% | 24/05 | ||
| HTX (USD) | 5,006.14 | 5,052.09 | 4,963.34 | +47.30 | +0.95% | 24/05 |
Iceland
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| ICEX Main | 1,339.29 | 1,339.29 | 1,334.35 | +1.51 | +0.11% | 24/05 | ||
| ICEX All Share Total Return | 664.65 | 664.65 | 662.20 | +0.75 | +0.11% | 24/05 | ||
| OMX Iceland 6 PI ISK | 1,752.63 | 1,752.63 | 1,742.46 | +5.40 | +0.31% | 24/05 | ||
| OMX Iceland Mid Cap PI | 79.76 | 80.01 | 79.66 | -0.21 | -0.26% | 24/05 | ||
| OMX Iceland Small Cap PI | 248.64 | 248.64 | 248.16 | +0.09 | +0.04% | 24/05 |
India
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| BSE Sensex | 34,846.18 | 34,853.14 | 34,700.52 | +183.07 | +0.53% | 10:39:00 | ||
| Nifty 50 | 10,571.65 | 10,573.10 | 10,524.00 | +57.80 | +0.55% | 10:39:00 | ||
| India VIX | 12.8875 | 13.1700 | 11.0025 | -0.2575 | -1.96% | 10:39:00 | ||
| Nifty 100 | 10,892.15 | 10,893.35 | 10,838.95 | +64.90 | +0.60% | 10:39:00 | ||
| Nifty 200 | 5,683.25 | 5,683.85 | 5,652.30 | +36.80 | +0.65% | 10:39:00 | ||
| Nifty 50 USD | 5,331.94 | 5,331.94 | 5,331.94 | 0.00 | 0.00% | 24/05 | ||
| Nifty 50 Value 20 | 4,811.25 | 4,814.45 | 4,784.95 | +39.35 | +0.82% | 10:39:00 | ||
| Nifty 500 | 9,175.30 | 9,175.65 | 9,126.60 | +59.75 | +0.66% | 10:39:00 | ||
| NIFTY Midcap 100 | 18,617.50 | 18,618.80 | 18,437.15 | +189.85 | +1.03% | 10:39:00 | ||
| Nifty Midcap 50 | 4,958.45 | 4,959.00 | 4,897.40 | +62.45 | +1.28% | 10:39:00 | ||
| Nifty Next 50 | 28,739.65 | 28,741.55 | 28,521.80 | +258.45 | +0.91% | 10:39:00 | ||
| NIFTY Quality 30 | 2,578.15 | 2,578.55 | 2,563.05 | +16.85 | +0.66% | 10:39:00 | ||
| NIFTY Smallcap 100 | 7,774.15 | 7,774.40 | 7,719.10 | +76.40 | +0.99% | 10:39:00 | ||
| BSE MidCap | 15,792.79 | 15,792.79 | 15,679.20 | +131.25 | +0.84% | 10:39:00 | ||
| BSE SmallCap | 17,071.58 | 17,075.35 | 16,986.82 | +117.75 | +0.69% | 10:39:00 | ||
| S&P BSE-100 | 10,880.86 | 10,880.88 | 10,828.68 | +64.29 | +0.59% | 10:39:00 | ||
| S&P BSE-200 | 4,584.44 | 4,584.46 | 4,560.78 | +29.52 | +0.65% | 10:39:00 | ||
| S&P BSE-500 | 14,550.98 | 14,551.11 | 14,477.39 | +93.84 | +0.65% | 10:39:00 |
Indonesia
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| IDX Composite | 5,981.55 | 6,003.24 | 5,950.84 | +35.02 | +0.59% | 10:00:00 | ||
| FTSE Indonesia | 3,141.05 | 3,141.05 | 3,141.05 | +0.00 | +0.00% | 04:11:00 | ||
| IDX Kompas 100 | 1,230.44 | 1,235.28 | 1,221.63 | +8.85 | +0.72% | 10:00:00 | ||
| IDX PEFINDO-25 | 350.12 | 351.13 | 348.31 | +0.53 | +0.15% | 10:00:00 | ||
| IDX LQ45 | 959.25 | 963.34 | 952.84 | +5.38 | +0.56% | 10:00:00 |
Iraq
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| ISX Main 60 | 603.68 | 603.68 | 603.68 | +0.00 | +0.00% | 20/05 |
Ireland
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| ISEQ Overall | 7,143.08 | 7,186.88 | 7,126.42 | -0.40 | -0.01% | 24/05 | ||
| FTSE Ireland | 427.31 | 427.31 | 427.31 | +4.78 | +1.13% | 04:11:00 | ||
| ISEQ 20 Price | 1,177.62 | 1,183.47 | 1,174.01 | +0.43 | +0.04% | 24/05 | ||
| ISEQ General | 10,228.38 | 10,297.72 | 10,205.80 | +0.01 | +-0.08% | 24/05 | ||
| ISEQ Small Capital | 2,377.00 | 2,400.42 | 2,366.96 | -1.63 | -0.07% | 24/05 |
Israel
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| TA 35 | 1,516.32 | 1,525.70 | 1,516.06 | +4.82 | +0.32% | 24/05 | ||
| TA 125 | 1,362.70 | 1,370.95 | 1,362.36 | +3.51 | +0.26% | 24/05 | ||
| TA 60 SME | 648.54 | 652.03 | 647.00 | +1.12 | +0.17% | 24/05 | ||
| TA 90 | 1,057.76 | 1,065.95 | 1,056.21 | -0.45 | -0.04% | 24/05 | ||
| TA Allshare | 1,247.09 | 1,253.45 | 1,246.08 | +1.32 | +0.11% | 24/05 | ||
| TA Growth | 1,220.47 | 1,224.78 | 1,219.40 | +0.11 | +0.01% | 24/05 |
Italy
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| FTSE MIB | 22,749.08 | 23,141.84 | 22,627.00 | -162.63 | -0.71% | 24/05 | ||
| FTSE Italia All Share | 24,952.64 | 25,355.83 | 24,828.63 | -148.56 | -0.59% | 24/05 | ||
| FTSE IT Mid Cap | 41,419.50 | 41,872.14 | 41,313.50 | +62.40 | +0.15% | 24/05 | ||
| FTSE IT Small Cap | 22,531.48 | 22,725.19 | 22,451.08 | +72.10 | +0.32% | 24/05 | ||
| FTSE MIB TR EUR | 44,771.00 | 44,771.00 | 44,771.00 | -320.06 | -0.71% | 24/05 | ||
| Italy 40 | 2,225.1 | 2,262.8 | 2,211.9 | -15.7 | -0.70% | 24/05 |
Jamaica
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| JSE Market | 296,710.47 | 296,710.47 | 296,710.47 | -71.81 | -0.02% | 00:45:00 | ||
| JSE All Jamaican Composite | 325,657.16 | 325,657.16 | 325,657.16 | -78.81 | -0.02% | 00:45:00 |
Japan
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Nikkei 225 | 22,468.50 | 22,512.50 | 22,313.50 | +31.49 | +0.14% | 10:37:33 | ||
| JASDAQ | 177.21 | 178.30 | 177.18 | -0.31 | -0.17% | 10:19:00 | ||
| JASDAQ 20 | 4,842.67 | 4,891.88 | 4,840.80 | -25.61 | -0.53% | 10:18:00 | ||
| JPX-Nikkei 400 | 15,645.14 | 15,690.71 | 15,605.71 | -31.47 | -0.20% | 10:18:00 | ||
| Nikkei 1000 | 2,094.10 | 2,113.15 | 2,089.91 | -25.78 | -1.22% | 24/05 | ||
| Nikkei 300 | 348.02 | 351.05 | 347.27 | -4.18 | -1.19% | 24/05 | ||
| Nikkei 500 | 2,250.45 | 2,264.62 | 2,242.92 | -12.37 | -0.55% | 23/05 | ||
| Nikkei JQ Average | 3,989.88 | 4,008.09 | 3,983.14 | -13.20 | -0.33% | 23/05 | ||
| Nikkei Volatility | 16.18 | 16.41 | 14.04 | +1.97 | +13.86% | 23/05 | ||
| TOPIX | 1,770.11 | 1,775.71 | 1,766.56 | -5.54 | -0.31% | 10:19:00 | ||
| Topix 100 | 1,104.68 | 1,107.56 | 1,102.25 | -3.67 | -0.33% | 10:19:00 | ||
| Topix 1000 | 1,664.22 | 1,669.38 | 1,660.55 | -4.97 | -0.30% | 10:18:00 | ||
| Topix 500 | 1,357.07 | 1,360.96 | 1,353.77 | -3.62 | -0.27% | 10:18:00 | ||
| TOPIX Composite | 2,238.25 | 2,244.90 | 2,233.75 | -6.61 | -0.29% | 10:18:00 |
Jordan
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Amman SE General | 2,110.21 | 2,114.29 | 2,107.55 | -3.02 | -0.14% | 24/05 | ||
| Amman SE AllShare | 4,177.63 | 4,177.63 | 4,177.63 | -5.85 | -0.14% | 24/05 |
Kazakhstan
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| KASE | 2,497.14 | 2,505.35 | 2,490.99 | -0.31 | -0.01% | 24/05 |
Kenya
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Kenya NSE 20 | 3,406.89 | 3,406.89 | 3,406.89 | 0.00 | 0.00% | 24/05 | ||
| FTSE NSE Kenya 15 | 223.28 | 225.24 | 222.03 | -0.88 | -0.39% | 24/05 | ||
| FTSE NSE Kenya 25 | 229.22 | 231.52 | 228.22 | -0.74 | -0.32% | 24/05 | ||
| Nairobi All Share | 176.56 | 176.56 | 176.56 | -0.48 | -0.27% | 24/05 |
Kuwait
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Premier Market PR | 4,687.71 | 4,716.74 | 4,681.42 | -30.74 | -0.65% | 24/05 | ||
| All Share PR | 4,731.35 | 4,760.79 | 4,722.48 | -30.54 | -0.64% | 24/05 | ||
| Main Market PR | 4,809.20 | 4,820.20 | 4,793.93 | -30.19 | -0.62% | 24/05 |
Latvia
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Riga General | 1,038.55 | 1,040.93 | 1,038.05 | -0.17 | -0.02% | 24/05 |
Lebanon
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| BLOM Stock | 1,122.81 | 1,122.81 | 1,122.81 | -1.83 | -0.16% | 26/05 | ||
| BDL STOCK IX | 95.05 | 95.02 | 95.02 | -0.03 | -0.03% | 23/05 | ||
| Beirut Stock | 101.70 | 101.70 | 101.70 | +0.13 | +0.13% | 26/05 |
Lithuania
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Vilnius SE General | 712.30 | 712.61 | 707.39 | +4.32 | +0.61% | 24/05 |
Malawi
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Malawi Domestic | 15,700.84 | 15,700.84 | 15,700.84 | 0.00 | 0.00% | 15/09 | ||
| Malawi All Share | 19,948.97 | 19,948.97 | 19,948.97 | 0.00 | 0.00% | 15/09 | ||
| Malawi Foreign | 1,762.13 | 1,762.13 | 1,762.13 | -663.62 | -27.36% | 14/07 |
Malaysia
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| KLCI | 1,795.20 | 1,797.81 | 1,785.12 | +19.54 | +1.10% | 10:39:00 | ||
| Malaysia ACE | 5,182.47 | 5,210.29 | 5,151.55 | +30.40 | +0.59% | 10:39:00 | ||
| FTSE BM Mid 70 | 14,774.02 | 14,806.89 | 14,674.58 | +119.19 | +0.81% | 10:39:00 | ||
| Malaysia Top 100 | 12,323.12 | 12,333.92 | 12,256.09 | +125.16 | +1.03% | 10:39:00 | ||
| FTSE Malaysia | 248.00 | 248.00 | 248.00 | 0.00 | 0.00% | 04:11:00 |
Malta
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| MSE | 4,319.17 | 4,319.17 | 4,319.17 | -0.88 | -0.02% | 23/05 |
Mauritius
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Semdex | 2,286.52 | 2,286.52 | 2,272.88 | +0.00 | +0.00% | 30/04 |
Mexico
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| S&P/BMV IPC | 45,433.09 | 45,799.05 | 45,363.98 | -343.60 | -0.75% | 01:46:00 | ||
| S&P/BMV INMEX | 2,725.26 | 2,747.85 | 2,720.85 | -19.04 | -0.69% | 01:46:00 | ||
| S&P/BMV IPC CompMx | 373.25 | 376.05 | 372.69 | -2.64 | -0.70% | 01:46:00 | ||
| S&P/BMV IMC30 | 805.55 | 808.01 | 800.18 | -2.09 | -0.26% | 01:46:01 |
Mongolia
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| MNE Top 20 | 19,741.00 | 19,741.00 | 19,741.00 | +0.00 | +0.00% | 00:30:00 |
Montenegro
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| MNSE 10 | 792.47 | 792.47 | 792.47 | 0.00 | 0.00% | 00:30:00 | ||
| MONEX | 10,040.06 | 10,040.06 | 10,040.06 | 0.00 | 0.00% | 00:30:00 |
Morocco
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Moroccan All Shares | 12,462.05 | 12,509.81 | 12,436.28 | -37.30 | -0.30% | 24/05 | ||
| FTSE CSE Morocco 15 | 11,273.70 | 11,354.10 | 11,273.70 | -71.03 | -0.63% | 24/05 | ||
| FTSE CSE Morocco All-Liquid | 10,594.50 | 10,645.81 | 10,591.61 | -41.53 | -0.39% | 24/05 | ||
| MADEX | 10,123.48 | 10,159.74 | 10,100.70 | -27.01 | -0.27% | 24/05 |
Namibia
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| NSX | 1,343.8 | 1,385.0 | 1,343.8 | -36.5 | -2.64% | 23/05 | ||
| NSX Local | 614.9 | 617.8 | 614.1 | -0.0 | 0.00% | 23/05 |
Netherlands
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| AEX | 561.62 | 567.85 | 560.48 | -3.45 | -0.61% | 24/05 | ||
| AEX All Share | 831.70 | 839.91 | 830.13 | -4.27 | -0.51% | 24/05 | ||
| AEX Volatility | 13.50 | 14.43 | 12.26 | +0.33 | +2.48% | 24/05 | ||
| AMS Small Cap | 1,091.14 | 1,097.03 | 1,089.02 | +0.53 | +0.05% | 24/05 | ||
| AMX | 797.28 | 806.10 | 795.50 | -4.50 | -0.56% | 24/05 | ||
| EuroNext 100 | 1,072.27 | 1,081.35 | 1,068.45 | -3.44 | -0.32% | 24/05 | ||
| Next 150 | 2,922.98 | 2,938.47 | 2,909.20 | -5.28 | -0.18% | 24/05 |
New Zealand
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| DJ New Zealand | 263.36 | 263.69 | 261.31 | +1.45 | +0.55% | 10:39:00 | ||
| DJ New Zealand (USD) | 337.19 | 337.92 | 336.56 | +2.15 | +0.64% | 10:39:00 |
Nigeria
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| NSE 30 | 1,798.97 | 1,821.13 | 1,798.97 | -22.16 | -1.22% | 24/05 | ||
| NSE All Share | 39,723.85 | 40,150.55 | 39,723.85 | -426.70 | -1.06% | 24/05 |
Norway
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| OSE Benchmark | 873.29 | 882.99 | 872.36 | -6.58 | -0.75% | 24/05 | ||
| Oslo OBX | 804.01 | 813.49 | 803.02 | -6.36 | -0.78% | 24/05 | ||
| OBX Price | 480.97 | 486.64 | 480.38 | -4.01 | -0.83% | 24/05 | ||
| OMX Oslo 20 | 599.75 | 607.22 | 599.14 | -5.48 | -0.91% | 24/05 | ||
| Oslo All Share | 994.65 | 1,007.06 | 993.56 | -9.21 | -0.92% | 24/05 |
Oman
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| MSM 30 | 4,564.45 | 4,572.70 | 4,556.96 | +7.75 | +0.17% | 24/05 |
Pakistan
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Karachi 100 | 42,348.54 | 42,570.77 | 42,317.44 | -187.62 | -0.44% | 10:24:00 | ||
| KMI All Shares | 21,169.17 | 21,246.82 | 21,160.19 | -67.28 | -0.32% | 10:24:00 | ||
| FTSE Pakistan | 1,315.79 | 1,315.79 | 1,315.79 | 0.00 | 0.00% | 04:11:00 | ||
| Karachi 30 | 20,700.14 | 20,862.57 | 20,679.79 | -143.16 | -0.69% | 10:24:00 | ||
| Karachi All Share | 30,959.19 | 31,077.08 | 30,951.81 | -102.04 | -0.33% | 10:24:00 | ||
| Karachi Meezan 30 | 71,994.12 | 72,321.79 | 71,881.85 | -309.18 | -0.43% | 10:24:00 |
Palestinian Territory
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Al-Quds | 541.25 | 541.33 | 538.39 | +1.07 | +0.20% | 24/05 |
Peru
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| S&P Lima General | 20,988.53 | 20,988.53 | 20,869.91 | +81.58 | +0.39% | 02:37:00 | ||
| FTSE Peru | 156.21 | 156.21 | 156.21 | +0.15 | +0.09% | 04:11:00 | ||
| S&P Lima Corporate Gov | 226.65 | 226.65 | 224.41 | +1.90 | +0.85% | 02:37:00 | ||
| S&P Lima Select | 31,361.24 | 31,361.24 | 31,130.26 | +191.80 | +0.62% | 02:37:00 | ||
| S&P Peru Select | 562.53 | 562.53 | 558.47 | +3.38 | +0.60% | 02:37:00 |
Philippines
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| PSEi Composite | 7,624.46 | 7,674.29 | 7,605.98 | -28.07 | -0.37% | 10:21:00 | ||
| FTSE Philippines | 655.43 | 655.43 | 655.43 | +0.00 | +0.00% | 04:11:00 | ||
| PHS All Shares | 4,635.54 | 4,657.69 | 4,631.35 | -11.81 | -0.25% | 10:21:00 |
Poland
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| WIG20 | 2,213.26 | 2,241.43 | 2,208.72 | +3.94 | +0.18% | 24/05 | ||
| WIG30 | 2,558.90 | 2,581.97 | 2,549.02 | +11.18 | +0.44% | 24/05 | ||
| mWIG40 | 4,466.56 | 4,468.24 | 4,439.08 | +32.60 | +0.74% | 24/05 | ||
| sWIG80 | 13,736.58 | 13,835.13 | 13,689.83 | -80.40 | -0.58% | 24/05 | ||
| WIG | 58,189.49 | 58,672.51 | 58,021.42 | +155.77 | +0.27% | 24/05 |
Portugal
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| PSI 20 | 5,662.00 | 5,712.29 | 5,654.46 | -38.05 | -0.67% | 24/05 | ||
| PSI All Share GR | 3,254.93 | 3,283.51 | 3,250.85 | -20.85 | -0.64% | 24/05 |
Qatar
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| QE General | 9,049.19 | 9,065.49 | 8,996.53 | +49.27 | +0.55% | 24/05 | ||
| FTSE NASDAQ Qatar 10 | 5,819.39 | 5,826.29 | 5,789.76 | +27.24 | +0.47% | 24/05 | ||
| QE All Shares | 2,649.48 | 2,658.34 | 2,639.56 | +11.03 | +0.42% | 24/05 |
Romania
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| BET | 8,264.44 | 8,368.89 | 8,263.83 | -81.21 | -0.97% | 24/05 | ||
| Bucharest BET-XT | 761.41 | 770.75 | 761.10 | -7.58 | -0.99% | 24/05 |
Russia
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| MOEX | 2,294.01 | 2,310.08 | 2,289.68 | -1.56 | -0.07% | 24/05 | ||
| RTSI | 1,173.63 | 1,184.78 | 1,171.72 | -1.08 | -0.09% | 24/05 | ||
| MICEX 10 | 4,481.14 | 4,498.14 | 4,463.62 | +8.02 | +0.18% | 24/05 | ||
| RTS Standard | 15,214.28 | 15,340.61 | 15,193.62 | -20.31 | -0.13% | 24/05 | ||
| Russian VIX | 22.190 | 22.630 | 21.940 | -0.080 | -0.36% | 02:20:01 |
Rwanda
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Rwanda All Share | 133.05 | 133.05 | 133.05 | 0.00 | 0.00% | 23/05 | ||
| Rwanda Share | 132.34 | 132.34 | 132.34 | 0.00 | 0.00% | 23/05 |
Saudi Arabia
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Tadawul All Share | 8,037.81 | 8,050.55 | 8,000.63 | -1.24 | -0.02% | 24/05 |
Serbia
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Belex 15 | 744.17 | 745.11 | 743.66 | -0.12 | -0.02% | 24/05 |
Singapore
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| STI Index | 3,528.10 | 3,530.02 | 3,512.43 | -0.82 | -0.02% | 10:23:00 | ||
| FTSE Singapore | 363.30 | 363.30 | 363.30 | +0.00 | +0.00% | 04:11:00 | ||
| MSCI Singapore | 401.83 | 402.08 | 397.84 | +0.00 | +0.00% | 24/05 |
Slovakia
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| SAX | 329.78 | 329.78 | 329.30 | -2.48 | -0.75% | 24/05 |
Slovenia
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Blue-Chip SBITOP | 802.25 | 802.94 | 797.69 | 0.00 | 0.00% | 05/01 |
South Africa
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| FTSE/JSE Top 40 | 50,332.90 | 50,929.20 | 50,247.90 | -257.00 | -0.51% | 24/05 | ||
| South Africa 40 | 5,692.4 | 5,759.9 | 5,683.1 | -29.7 | -0.52% | 24/05 | ||
| FTSE South Africa | 3,462.55 | 3,462.55 | 3,462.55 | -8.00 | -0.23% | 04:11:00 |
South Korea
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| KOSPI | 2,461.06 | 2,466.57 | 2,444.77 | -4.95 | -0.20% | 10:39:40 | ||
| KOSPI 50 | 2,128.58 | 2,130.20 | 2,100.71 | +17.98 | +0.85% | 10:19:00 | ||
| FTSE Korea | 347.67 | 347.67 | 347.67 | 0.00 | 0.00% | 04:11:00 | ||
| KOSDAQ | 867.54 | 870.71 | 859.09 | -5.78 | -0.66% | 10:39:00 | ||
| KQ 100 | 1,896.39 | 1,897.94 | 1,867.19 | +25.04 | +1.34% | 10:19:00 | ||
| KOSPI 100 | 2,418.18 | 2,420.42 | 2,392.58 | +12.88 | +0.54% | 10:19:00 | ||
| KOSPI 200 | 318.28 | 318.88 | 315.43 | +0.80 | +0.25% | 10:39:38 | ||
| KOSPI Large Sized | 2,368.76 | 2,371.03 | 2,348.53 | +9.44 | +0.40% | 10:19:00 | ||
| KOSPI Medium Sized | 2,835.77 | 2,867.50 | 2,820.50 | -57.48 | -1.99% | 10:19:00 | ||
| KOSPI Small Sized | 2,325.94 | 2,378.93 | 2,310.78 | -92.25 | -3.81% | 10:19:00 | ||
| KRX 100 | 5,109.85 | 5,115.97 | 5,060.84 | +21.23 | +0.42% | 10:19:00 |
Spain
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| IBEX 35 | 9,996.00 | 10,092.50 | 9,964.00 | -29.00 | -0.29% | 24/05 | ||
| FTSE Latibex | 2,197.00 | 2,217.40 | 2,194.10 | -52.50 | -2.33% | 24/05 | ||
| General Madrid | 1,011.94 | 1,021.15 | 1,008.92 | -3.26 | -0.32% | 24/05 | ||
| IBEX Medium Cap | 15,636.20 | 15,731.60 | 15,592.60 | -2.90 | -0.02% | 24/05 | ||
| IBEX Small Cap | 7,691.90 | 7,742.40 | 7,665.50 | -22.40 | -0.29% | 24/05 |
Sri Lanka
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| CSE All-Share | 6,473.90 | 6,479.54 | 6,468.05 | +1.69 | +0.03% | 10:38:00 |
Sweden
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| OMXS30 | 1,593.57 | 1,612.78 | 1,588.03 | -8.53 | -0.53% | 24/05 | ||
| OMX Nordic 40 | 1,558.42 | 1,576.77 | 1,554.03 | -9.64 | -0.62% | 24/05 | ||
| OMX Stockholm | 583.46 | 589.10 | 581.79 | -2.65 | -0.45% | 24/05 | ||
| OMX Stockholm Benchmark | 522.19 | 527.98 | 520.57 | -2.64 | -0.50% | 24/05 | ||
| OMX Stockholm Mid Cap | 821.91 | 825.76 | 819.94 | -2.82 | -0.34% | 24/05 | ||
| OMX Stockholm Small Cap | 798.65 | 801.52 | 797.19 | +0.06 | +0.01% | 24/05 |
Switzerland
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| SMI | 8,770.94 | 8,841.02 | 8,733.92 | -24.00 | -0.27% | 24/05 | ||
| FTSE Switzerland | 476.50 | 476.50 | 476.50 | -1.04 | -0.22% | 04:11:00 | ||
| Swiss All Share Cumulative Dividend | 10,374.35 | 10,445.09 | 10,334.52 | -23.40 | -0.23% | 24/05 | ||
| Swiss Mid Price | 2,612.86 | 2,627.21 | 2,604.41 | -5.54 | -0.21% | 24/05 |
Taiwan
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Taiwan Weighted | 10,952.70 | 10,977.81 | 10,918.12 | +15.77 | +0.14% | 10:19:00 | ||
| TPEx 50 | 186.91 | 188.03 | 184.56 | +1.85 | +1.00% | 10:19:00 | ||
| FTSE TWSE Taiwan MidCap 100 | 8,318.10 | 8,350.83 | 8,309.57 | +4.80 | +0.06% | 10:39:00 | ||
| MSCI Taiwan | 403.53 | 404.02 | 401.93 | +0.00 | +0.00% | 24/05 | ||
| TPEx | 154.20 | 154.84 | 153.51 | +0.69 | +0.45% | 10:19:00 | ||
| TSEC Taiwan 50 | 8,153.72 | 8,182.88 | 8,123.31 | +11.90 | +0.15% | 10:39:00 |
Tanzania
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Tanzania All Share | 2,337.88 | 2,337.88 | 2,337.88 | 0.00 | 0.00% | 24/05 |
Thailand
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| SET | 1,736.60 | 1,740.52 | 1,727.69 | +4.09 | +0.24% | 10:24:00 | ||
| FTSE SET All-Share | 2,007.39 | 2,010.15 | 1,995.38 | +7.34 | +0.37% | 10:39:00 | ||
| FTSE SET Large Cap | 1,903.97 | 1,907.04 | 1,888.64 | +11.08 | +0.59% | 10:39:00 | ||
| FTSE SET Mid Cap | 2,415.59 | 2,424.56 | 2,405.80 | -3.06 | -0.13% | 10:39:00 | ||
| FTSE SET Mid Small Cap | 2,412.54 | 2,420.80 | 2,403.94 | -2.53 | -0.10% | 10:39:00 | ||
| FTSE SET Shariah | 1,406.80 | 1,409.91 | 1,394.08 | +8.63 | +0.62% | 10:39:00 | ||
| MAI | 469.91 | 471.87 | 467.90 | +0.84 | +0.18% | 10:24:00 | ||
| SET 100 | 2,538.92 | 2,547.07 | 2,523.94 | +7.08 | +0.28% | 10:24:00 | ||
| SET 50 | 1,143.68 | 1,147.33 | 1,136.47 | +3.77 | +0.33% | 10:24:00 |
Tunisia
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Tunindex | 7,547.05 | 7,547.20 | 7,470.88 | +95.52 | +1.28% | 24/05 | ||
| Tunindex20 | 3,454.04 | 3,454.04 | 3,415.15 | +48.05 | +1.41% | 24/05 |
Turkey
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| BIST 100 | 101,138.08 | 103,758.63 | 100,888.77 | -753.60 | -0.74% | 24/05 | ||
| BIST 100-30 | 126,713.37 | 129,206.22 | 126,620.20 | -753.03 | -0.59% | 24/05 | ||
| BIST 30 | 124,775.38 | 128,191.37 | 124,412.22 | -970.96 | -0.77% | 24/05 | ||
| BIST 50 | 97,508.10 | 100,076.23 | 97,243.28 | -709.58 | -0.72% | 24/05 | ||
| BIST All Shares | 102,618.77 | 105,322.94 | 102,392.31 | -920.34 | -0.89% | 24/05 | ||
| BIST All-100 | 140,691.95 | 145,734.30 | 140,481.50 | -3228.46 | -2.24% | 24/05 |
Uganda
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Uganda All Share | 2,094.00 | 2,094.00 | 2,094.00 | -17.00 | -0.81% | 24/05 |
Ukraine
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| PFTS | 450.76 | 465.86 | 450.76 | -15.45 | -3.31% | 24/05 | ||
| Ukraine UX | 1,662.67 | 1,781.24 | 1,643.84 | -102.66 | -5.82% | 24/05 |
United Arab Emirates
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| ADX General | 4,601.09 | 4,609.20 | 4,568.26 | +15.52 | +0.34% | 24/05 | ||
| DFM General | 2,954.46 | 2,955.30 | 2,940.43 | +7.79 | +0.26% | 24/05 |
United Kingdom
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| FTSE 100 | 7,716.74 | 7,803.45 | 7,716.74 | -71.70 | -0.92% | 24/05 | ||
| FTSE 250 | 20,989.49 | 21,089.26 | 20,989.49 | -15.41 | -0.07% | 24/05 | ||
| FTSE 350 | 4,299.75 | 4,341.74 | 4,299.75 | -33.71 | -0.78% | 24/05 | ||
| FTSE AIM All Share | 1,087.07 | 1,092.12 | 1,086.46 | -1.11 | -0.10% | 24/05 | ||
| FTSE All-Share | 4,244.71 | 4,286.21 | 4,244.71 | -33.57 | -0.78% | 24/05 | ||
| FTSE SmallCap | 5,956.62 | 6,018.98 | 5,956.62 | -57.91 | -0.96% | 24/05 | ||
| FTSE TechMARK Focus | 4,759.02 | 4,781.85 | 4,746.97 | +12.05 | +0.25% | 24/05 | ||
| United Kingdom 100 | 1,247.7 | 1,261.0 | 1,246.1 | -10.6 | -0.84% | 24/05 |
United States
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Dow 30 | 24,811.76 | 24,877.36 | 24,605.90 | -75.05 | -0.30% | 02:17:48 | ||
| Nasdaq 100 | 6,949.70 | 6,963.68 | 6,882.57 | -3.93 | -0.06% | 02:45:00 | ||
| Nasdaq | 7,424.43 | 7,435.38 | 7,357.50 | -1.53 | -0.02% | 02:45:00 | ||
| S&P 500 | 2,727.76 | 2,731.97 | 2,707.38 | -5.53 | -0.20% | 01:29:59 | ||
| S&P 500 VIX | 12.53 | 14.24 | 12.53 | 0.00 | 0.00% | 01:44:00 | ||
| DJ Composite | 8,317.28 | 8,325.69 | 8,252.86 | +21.17 | +0.26% | 02:17:48 | ||
| DJ Transportation | 10,827.39 | 10,827.63 | 10,710.18 | +100.04 | +0.93% | 24/05 | ||
| DJ Utility | 685.03 | 686.02 | 678.91 | +4.35 | +0.64% | 24/05 | ||
| NYSE Composite | 12,696.69 | 12,723.09 | 12,625.69 | -46.70 | -0.37% | 03:29:58 | ||
| NYSE Market Composite | 2,697.39 | 2,715.95 | 2,687.23 | -11.55 | -0.43% | 03:29:58 | ||
| OTCM ADR | 1,780.83 | 1,786.38 | 1,773.82 | -7.35 | -0.41% | 03:23:00 | ||
| OTCM QX ADR 30 | 1,435.48 | 1,440.72 | 1,427.08 | -3.91 | -0.27% | 03:23:00 | ||
| S&P 100 | 1,197.68 | 1,200.77 | 1,188.37 | -3.78 | -0.31% | 02:17:00 | ||
| SmallCap 2000 | 1,628.19 | 1,631.44 | 1,613.89 | +0.58 | +0.04% | 01:29:55 |
Venezuela
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Bursatil | 27,237.94 | 27,237.94 | 24,732.87 | +2505.07 | +10.13% | 24/05 | ||
| Merinvest Composite | 1,477.00 | 1,477.00 | 1,477.00 | +19.74 | +1.35% | 18/05 |
Vietnam
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| HNX 30 | 213.69 | 216.45 | 213.29 | -1.93 | -0.90% | 10:00:00 | ||
| VN 30 | 953.76 | 959.51 | 947.68 | -6.79 | -0.71% | 10:01:00 | ||
| FTSE Vietnam | 397.54 | 397.54 | 397.54 | 0.00 | 0.00% | 24/05 | ||
| FTSE Vietnam All | 1,018.01 | 1,018.01 | 1,018.01 | 0.00 | 0.00% | 24/05 | ||
| HNX | 116.94 | 117.63 | 116.51 | -0.13 | -0.11% | 10:00:00 | ||
| VN | 982.01 | 987.56 | 975.73 | -3.91 | -0.40% | 10:01:00 | ||
| VN100 | 908.24 | 913.61 | 903.11 | -5.16 | -0.56% | 10:01:00 |
Zambia
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| LSE All Share | 5,564.56 | 5,564.56 | 5,556.28 | +8.28 | +0.15% | 24/05 | ||
| LSE EN | 694.15 | 694.15 | 690.81 | -3.34 | -0.48% | 24/05 | ||
| LSE Inv | 350.98 | 350.98 | 350.98 | -0.00 | 0.00% | 23/05 |
Zimbabwe
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Zimbabwe Industrial | 350.02 | 350.02 | 350.02 | +0.04 | +0.01% | 18/05 | ||
| Zimbabwe Mining | 26.35 | 26.35 | 26.35 | -119.95 | -81.99% | 18/08 |
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
