Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
World and Sector Indices
Argentina
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| S&P Merval | 90,050.78 | 90,276.51 | 87,760.97 | +1600.89 | +1.81% | 02/07 | ||
| S&P/BYMA Argentina General | 3,802,840 | 3,815,177 | 3,712,792 | +65032 | +1.74% | 02/07 |
Australia
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| S&P/ASX 200 | 6,539.90 | 6,623.90 | 6,539.90 | -28.20 | -0.43% | 01/07 | ||
| ASX All Ordinaries | 6,720.40 | 6,807.70 | 6,720.40 | -26.10 | -0.39% | 01/07 | ||
| ASX Small Ordinaries | 2,664.80 | 2,705.40 | 2,654.10 | +10.70 | +0.40% | 01/07 | ||
| S&P/ASX 100 | 5,481.30 | 5,551.30 | 5,481.30 | -27.60 | -0.50% | 01/07 | ||
| S&P/ASX 20 | 3,684.60 | 3,734.80 | 3,684.60 | -29.40 | -0.79% | 01/07 | ||
| S&P/ASX 300 | 6,517.50 | 6,601.90 | 6,517.50 | -26.50 | -0.40% | 01/07 | ||
| S&P/ASX 50 | 6,411.40 | 6,493.80 | 6,411.40 | -38.60 | -0.60% | 01/07 | ||
| S&P/ASX All Australian 200 | 6,521.00 | 6,605.60 | 6,521.00 | -27.70 | -0.42% | 01/07 | ||
| S&P/ASX All Australian 50 | 6,416.30 | 6,499.30 | 6,416.30 | -37.60 | -0.58% | 01/07 | ||
| S&P/ASX Midcap 50 | 8,030.00 | 8,129.40 | 8,018.30 | +11.70 | +0.15% | 01/07 |
Austria
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| ATX | 2,863.34 | 2,920.33 | 2,849.86 | -15.95 | -0.55% | 02/07 | ||
| ATX 5 | 1,292.19 | 1,321.34 | 1,283.04 | -8.04 | -0.62% | 01/07 | ||
| ATX Prime | 1,450.24 | 1,477.34 | 1,444.62 | -10.64 | -0.73% | 01/07 | ||
| FTSE Austria | 278.43 | 278.43 | 278.43 | -2.05 | -0.73% | 02/07 | ||
| Immobilien ATX EUR | 352.03 | 353.41 | 349.51 | +0.28 | +0.08% | 01/07 | ||
| New Europe Blue Chip EUR | 952.23 | 991.35 | 950.97 | -10.96 | -1.14% | 01/07 |
Bahrain
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Bahrain All Share | 1,839.63 | 1,842.90 | 1,831.03 | +14.18 | +0.78% | 30/06 |
Bangladesh
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| DSE 30 | 2,291.21 | 2,291.21 | 2,291.21 | -4.37 | -0.19% | 18:31:00 | ||
| DSE Broad | 6,359.77 | 6,359.77 | 6,359.77 | -17.16 | -0.26% | 18:33:00 |
Belgium
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| BEL 20 | 3,708.26 | 3,720.39 | 3,648.33 | +26.19 | +0.71% | 02/07 | ||
| BEL 20 GR | 11,215.94 | 11,215.94 | 11,215.94 | +79.23 | +0.71% | 01/07 | ||
| BEL 20 Net Return | 8,411.86 | 8,411.86 | 8,411.86 | +59.43 | +0.71% | 01/07 | ||
| BEL Mid | 6,182.24 | 6,199.25 | 6,125.84 | -4.45 | -0.07% | 02/07 | ||
| BEL Small | 12,123.60 | 12,196.32 | 12,096.59 | -119.62 | -0.98% | 02/07 |
Bosnia-Herzegovina
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| BIRS | 743.73 | 743.73 | 738.44 | +5.29 | +0.72% | 01/07 | ||
| Sarajevo 10 | 1,020.85 | 1,012.88 | 1,012.88 | +7.97 | +0.79% | 01/07 | ||
| Sarajevo 30 | 1,688.39 | 1,684.23 | 1,684.23 | +4.16 | +0.25% | 01/07 |
Botswana
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| BSE Domestic Company | 7,182.51 | 7,182.51 | 7,182.51 | -20.24 | -0.28% | 30/06 | ||
| BSE Foreign Company | 1,548.07 | 1,548.07 | 1,548.07 | 0.00 | 0% | 30/06 |
Brazil
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Bovespa | 98,954 | 99,340 | 97,231 | +412 | +0.42% | 02/07 | ||
| Brazil 50 | 16,545.19 | 16,611.13 | 16,238.54 | +41.30 | +0.25% | 02/07 | ||
| Tag Along | 21,777.58 | 21,862.23 | 21,400.02 | +64.82 | +0.30% | 02/07 | ||
| Brazil broad-Based | 3,950.99 | 3,966.17 | 3,884.43 | +14.45 | +0.37% | 02/07 | ||
| Brazil Index | 42,341.26 | 42,507.45 | 41,601.06 | +152.27 | +0.36% | 02/07 | ||
| Mid-Large Cap Index | 1,974.25 | 1,982.16 | 1,939.30 | +6.26 | +0.32% | 02/07 | ||
| Small Cap Index | 1,913.51 | 1,918.27 | 1,877.45 | +13.91 | +0.73% | 02/07 |
Bulgaria
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| BSE SOFIX | 609.99 | 613.64 | 609.99 | -3.22 | -0.53% | 01/07 | ||
| BGBX40 | 143.34 | 144.26 | 143.34 | -0.79 | -0.55% | 01/07 | ||
| BGTR30 | 735.71 | 741.29 | 735.71 | -5.22 | -0.70% | 01/07 |
Canada
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| S&P/TSX | 18,861.36 | 18,898.73 | 18,665.34 | -217.28 | -1.14% | 01/07 | ||
| S&P/TSX 60 | 1,146.43 | 1,148.73 | 1,135.69 | -13.66 | -1.18% | 01/07 | ||
| S&P/TSX Small Cap | 658.04 | 661.74 | 649.66 | -10.62 | -1.59% | 01/07 | ||
| S&P/TSX Completion | 1,072.65 | 1,075.57 | 1,057.00 | -10.64 | -0.98% | 01/07 | ||
| S&P/TSX Venture | 617.26 | 622.29 | 611.88 | -9.08 | -1.45% | 01/07 |
Chile
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| S&P CLX IPSA | 4,993.37 | 5,007.01 | 4,950.39 | +42.78 | +0.86% | 02/07 | ||
| Inter 10 | 7,786.83 | 7,792.79 | 7,609.26 | +167.57 | +2.20% | 01/07 | ||
| S&P CLX IGPA | 26,290.66 | 26,342.69 | 25,979.65 | +285.80 | +1.10% | 02/07 |
China
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| CSI 1000 | 6,994.50 | 7,039.85 | 6,967.48 | -1.03 | -0.01% | 01/07 | ||
| Shanghai | 3,387.64 | 3,404.05 | 3,378.36 | -10.98 | -0.32% | 01/07 | ||
| SZSE Component | 12,860.36 | 12,941.06 | 12,805.73 | -35.85 | -0.28% | 01/07 | ||
| China A50 | 14,893.89 | 15,032.47 | 14,825.10 | -79.97 | -0.53% | 01/07 | ||
| S&P/CITIC300 | 4,079.10 | 4,109.79 | 4,062.58 | -15.82 | -0.39% | 01/07 | ||
| S&P/CITIC50 | 3,930.34 | 3,970.28 | 3,912.13 | -26.56 | -0.67% | 01/07 | ||
| Shanghai SE A Share | 3,550.33 | 3,567.60 | 3,540.67 | -11.57 | -0.32% | 01/07 | ||
| SSE 100 | 7,188.26 | 7,232.24 | 7,165.30 | -34.13 | -0.47% | 01/07 |
Colombia
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| COLCAP | 1,357.98 | 1,358.00 | 1,324.23 | +35.10 | +2.65% | 02/07 | ||
| COLEQTY | 937.20 | 937.36 | 915.54 | +21.65 | +2.36% | 01/07 | ||
| FTSE Colombia | 4,255.45 | 4,255.45 | 4,255.45 | +114.71 | +2.77% | 02/07 |
Costa Rica
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Costa Rica Indice Accionario | 11,894.84 | 11,894.84 | 11,894.84 | 0.00 | 0.00% | 02/07 |
Cote D'Ivoire
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| BRVM 10 | 159.26 | 160.29 | 157.13 | -1.03 | -0.64% | 01/07 | ||
| BRVM Composite | 207.35 | 207.65 | 205.28 | -0.30 | -0.14% | 01/07 |
Croatia
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| CROBEX | 2,009.96 | 2,009.96 | 2,009.96 | -2.17 | -0.11% | 01/07 | ||
| CROBEX10 | 1,190.96 | 1,190.96 | 1,190.96 | -1.29 | -0.11% | 01/07 |
Cyprus
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Cyprus Main Market | 41.94 | 43.00 | 41.94 | -0.68 | -1.60% | 01/07 | ||
| Cyprus Alternative Market | 998.14 | 998.14 | 996.35 | +0.85 | +0.09% | 01/07 | ||
| Cyprus Main and Parallel Market | 67.41 | 68.46 | 67.41 | -0.59 | -0.87% | 01/07 |
Czech Republic
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| PX | 1,217.91 | 1,252.10 | 1,215.93 | -33.84 | -2.70% | 02/07 | ||
| FTSE Czech Republic | 1,559.32 | 1,559.32 | 1,559.32 | -114.19 | -6.82% | 02/07 | ||
| OETOB Czech Traded (CZK) | 1,404.80 | 1,492.79 | 1,403.21 | -45.17 | -3.12% | 01/07 | ||
| OETOB Czech Traded (EUR) | 1,544.29 | 1,643.43 | 1,542.76 | -50.85 | -3.19% | 01/07 | ||
| OETOB Czech Traded (USD) | 1,604.75 | 1,715.97 | 1,601.34 | -62.89 | -3.77% | 01/07 | ||
| PX-GLOB | 1,627.73 | 1,627.73 | 1,627.73 | -45.07 | -2.69% | 01/07 |
Denmark
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| OMXC20 | 1,651.93 | 1,654.82 | 1,623.74 | +15.13 | +0.92% | 02/07 | ||
| OMXC25 | 1,600.58 | 1,603.34 | 1,568.29 | +25.91 | +1.65% | 02/07 | ||
| OMX Copenhagen All shares | 2,311.81 | 2,314.64 | 2,276.20 | +24.16 | +1.06% | 02/07 | ||
| OMX Copenhagen Benchmark | 2,609.90 | 2,612.86 | 2,567.84 | +23.66 | +0.91% | 02/07 | ||
| OMX Copenhagen Mid Cap | 686.24 | 694.27 | 684.88 | -2.50 | -0.36% | 02/07 | ||
| OMX Copenhagen Small Cap | 470.52 | 471.08 | 466.97 | +3.22 | +0.69% | 02/07 |
Ecuador
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Guayaquil Select | 175.13 | 175.13 | 175.13 | 0.00 | 0% | 29/06 | ||
| Ecuador General Adj | 1,259.94 | 1,259.94 | 1,259.94 | +2.58 | +0.21% | 28/06 |
Egypt
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| EGX 30 | 9,025.58 | 9,226.42 | 8,924.34 | -200.03 | -2.17% | 21:26:31 | ||
| EGX 70 | 1,709.30 | 1,723.71 | 1,705.57 | -11.92 | -0.69% | 21:26:54 | ||
| S&P/ESG Egypt | 463.13 | 463.13 | 463.13 | 0.00 | 0% | 30/06 | ||
| EGX 30 Capped | 11,071.86 | 11,314.12 | 10,995.95 | -241.00 | -2.13% | 21:26:31 |
Finland
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| OMX Helsinki 25 | 4,534.96 | 4,567.50 | 4,454.15 | +40.08 | +0.89% | 02/07 | ||
| OMX Helsinki 25 Growth | 6,435.02 | 6,481.20 | 6,320.37 | +56.86 | +0.89% | 02/07 | ||
| OMX Helsinki | 10,310.00 | 10,375.23 | 10,140.62 | +92.21 | +0.90% | 02/07 | ||
| OMX Helsinki Benchmark | 53.65 | 53.98 | 52.75 | +0.46 | +0.86% | 02/07 | ||
| OMX Helsinki Cap PI | 7,364.40 | 7,407.48 | 7,252.04 | +59.01 | +0.81% | 02/07 | ||
| OMX Helsinki Mid Cap | 413.05 | 415.65 | 410.54 | +1.54 | +0.37% | 02/07 | ||
| OMX Helsinki Small Cap PI | 577.11 | 581.23 | 575.39 | -2.28 | -0.39% | 02/07 |
France
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| CAC 40 | 5,931.06 | 5,975.83 | 5,857.34 | +8.20 | +0.14% | 02/07 | ||
| CAC All Shares | 7,325.22 | 7,373.49 | 7,226.25 | -0.00 | 0.00% | 01/07 | ||
| CAC All-Tradable | 4,500.71 | 4,533.47 | 4,447.97 | 0.00 | 0% | 01/07 | ||
| CAC Large 60 | 6,454.14 | 6,500.95 | 6,368.51 | +14.90 | +0.23% | 01/07 | ||
| CAC Mid & Small | 12,864.29 | 12,962.21 | 12,760.54 | -0.00 | 0.00% | 01/07 | ||
| CAC Mid 60 | 12,971.62 | 13,078.53 | 12,860.27 | -0.00 | 0.00% | 01/07 | ||
| CAC Next 20 | 10,222.28 | 10,256.85 | 9,968.29 | -0.00 | 0.00% | 01/07 | ||
| CAC Small | 11,868.47 | 11,928.64 | 11,791.15 | 0.00 | 0% | 01/07 | ||
| EuroNext 100 | 1,146.51 | 1,153.70 | 1,131.61 | -0.00 | 0.00% | 01/07 | ||
| Next 150 | 2,840.39 | 2,863.47 | 2,822.05 | 0.00 | 0% | 01/07 | ||
| SBF 120 | 4,589.04 | 4,622.61 | 4,529.85 | -0.00 | 0.00% | 01/07 |
Germany
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| DAX | 12,813.03 | 12,894.38 | 12,623.23 | +29.26 | +0.23% | 02/07 | ||
| Euro Stoxx 50 | 3,448.31 | 3,471.25 | 3,405.44 | -6.55 | -0.19% | 02/07 | ||
| Classic All Share | 8,414.49 | 8,483.04 | 8,312.66 | +8.56 | +0.10% | 02/07 | ||
| Midcap | 25,837.25 | 26,005.24 | 25,491.02 | +13.80 | +0.05% | 02/07 | ||
| Technology All Share | 3,882.49 | 3,890.86 | 3,823.14 | +13.89 | +0.36% | 02/07 | ||
| HDAX | 7,047.71 | 7,088.20 | 6,946.99 | +13.84 | +0.20% | 02/07 | ||
| Prime All Share | 5,239.78 | 5,269.86 | 5,166.67 | +10.50 | +0.20% | 02/07 | ||
| SDAX | 11,930.60 | 11,995.34 | 11,733.71 | +49.41 | +0.42% | 02/07 | ||
| TecDAX | 2,894.52 | 2,902.67 | 2,834.19 | +8.90 | +0.31% | 02/07 | ||
| XETRA DAX Price | 12,813.03 | 12,894.38 | 12,623.23 | +29.26 | +0.23% | 02/07 |
Greece
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Athens General Composite | 805.79 | 817.14 | 803.58 | -4.63 | -0.57% | 02/07 | ||
| FTSE/Athex 20 | 1,929.54 | 1,960.86 | 1,925.30 | -13.10 | -0.67% | 01/07 |
Hong Kong
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| FTSE China 50 | 15,188.67 | 15,382.56 | 15,057.48 | -88.24 | -0.58% | 30/06 | ||
| Hang Seng | 21,859.79 | 22,111.91 | 21,719.17 | -137.10 | -0.62% | 30/06 | ||
| FTSE CHI Hong Kong | 10,829.76 | 10,953.99 | 10,762.60 | -79.08 | -0.72% | 30/06 | ||
| FTSE EPRA/NAREIT Hong Kong | 1,664.72 | 1,664.98 | 1,663.53 | +0.95 | +0.06% | 02/07 | ||
| Hang Seng CCI | 3,951.49 | 3,967.67 | 3,887.46 | +57.70 | +1.48% | 30/06 | ||
| Hang Seng CEI | 7,666.88 | 7,752.68 | 7,603.33 | 0.00 | 0% | 30/06 |
Hungary
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Budapest SE | 39,331.33 | 39,921.30 | 39,108.35 | +90.80 | +0.23% | 01/07 | ||
| BUMIX | 3,707.69 | 3,721.96 | 3,693.02 | -4.28 | -0.12% | 01/07 | ||
| FTSE Hungary | 3,252.03 | 3,252.03 | 3,252.03 | +5.34 | +0.16% | 02/07 | ||
| HTX (EUR) | 3,225.52 | 3,317.62 | 3,225.27 | -22.72 | -0.70% | 01/07 | ||
| HTX (HUF) | 8,387.11 | 8,501.46 | 8,330.28 | +25.42 | +0.30% | 01/07 | ||
| HTX (USD) | 3,351.80 | 3,465.34 | 3,348.64 | -44.08 | -1.30% | 01/07 |
Iceland
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| ICEX Main | 2,256.15 | 2,264.38 | 2,251.99 | +4.16 | +0.18% | 02/07 | ||
| ICEX All Share Total Return | 1,229.20 | 1,233.68 | 1,226.93 | +2.27 | +0.19% | 02/07 | ||
| OMX Iceland 6 PI ISK | 2,667.91 | 2,681.35 | 2,659.39 | +8.52 | +0.32% | 02/07 | ||
| OMX Iceland Mid Cap PI | 125.62 | 125.88 | 125.35 | +0.27 | +0.22% | 02/07 | ||
| OMX Iceland Small Cap PI | 501.20 | 507.66 | 499.89 | -5.44 | -1.07% | 02/07 |
India
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| BSE Sensex | 52,907.93 | 53,053.04 | 52,094.25 | -111.01 | -0.21% | 01/07 | ||
| Nifty 50 | 15,752.05 | 15,793.95 | 15,511.05 | -28.20 | -0.18% | 01/07 | ||
| Nifty Midcap 150 | 10,077.75 | 10,094.15 | 9,937.85 | +34.95 | +0.35% | 01/07 | ||
| India VIX | 21.2500 | 22.4300 | 21.1425 | -0.5900 | -2.70% | 01/07 | ||
| Nifty 100 | 15,925.95 | 15,966.05 | 15,679.30 | -3.45 | -0.02% | 01/07 | ||
| Nifty 200 | 8,294.90 | 8,313.75 | 8,166.80 | +4.10 | +0.05% | 01/07 | ||
| Nifty 50 USD | 6,906.24 | 6,906.24 | 6,906.24 | -17.50 | -0.25% | 01/07 | ||
| Nifty 50 Value 20 | 8,155.75 | 8,176.60 | 8,024.40 | +77.00 | +0.95% | 01/07 | ||
| Nifty 500 | 13,394.45 | 13,422.45 | 13,192.90 | +6.90 | +0.05% | 01/07 | ||
| NIFTY Midcap 100 | 26,587.30 | 26,639.80 | 26,179.20 | +134.55 | +0.51% | 01/07 | ||
| Nifty Midcap 50 | 7,355.55 | 7,372.70 | 7,219.20 | +57.90 | +0.79% | 01/07 | ||
| Nifty Next 50 | 36,901.20 | 36,991.40 | 36,190.75 | +395.80 | +1.08% | 01/07 | ||
| NIFTY Smallcap 100 | 8,477.55 | 8,490.95 | 8,348.30 | +32.30 | +0.38% | 01/07 | ||
| Nifty Smallcap 250 | 8,105.50 | 8,115.15 | 7,998.15 | +16.90 | +0.21% | 01/07 | ||
| NIfty smallcap 50 | 3,863.45 | 3,868.35 | 3,802.90 | +14.90 | +0.39% | 01/07 | ||
| S&P BSE ALLCAP | 6,128.02 | 6,140.58 | 6,036.39 | +4.59 | +0.07% | 01/07 | ||
| BSE MidCap | 21,858.93 | 21,892.15 | 21,502.58 | +145.69 | +0.67% | 01/07 | ||
| BSE SmallCap | 24,807.74 | 24,831.59 | 24,494.80 | +21.32 | +0.09% | 01/07 | ||
| S&P BSE-100 | 16,014.96 | 16,052.99 | 15,762.82 | +0.83 | +0.01% | 01/07 | ||
| S&P BSE-200 | 6,815.97 | 6,831.45 | 6,711.28 | +3.86 | +0.06% | 01/07 | ||
| S&P BSE-500 | 21,340.25 | 21,385.40 | 21,018.58 | +15.71 | +0.07% | 01/07 |
Indonesia
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| IDX Composite | 6,794.33 | 6,940.98 | 6,777.32 | -117.25 | -1.70% | 01/07 | ||
| FTSE Indonesia | 3,286.65 | 3,286.65 | 3,286.65 | -36.69 | -1.10% | 02/07 | ||
| IDX Kompas 100 | 1,181.67 | 1,208.91 | 1,180.32 | -21.28 | -1.77% | 01/07 | ||
| IDX PEFINDO-25 | 319.10 | 326.60 | 318.24 | -3.80 | -1.18% | 01/07 | ||
| IDX LQ45 | 974.33 | 997.41 | 970.31 | -17.61 | -1.78% | 01/07 |
Iraq
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| ISX Main 60 | 573.45 | 573.45 | 573.45 | -0.82 | -0.14% | 20:55:00 |
Ireland
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| ISEQ Overall | 6,318.45 | 6,343.66 | 6,195.94 | +40.46 | +0.64% | 01/07 | ||
| FTSE Ireland | 357.53 | 357.53 | 357.53 | +8.51 | +2.44% | 02/07 | ||
| ISEQ 20 Price | 1,092.23 | 1,096.45 | 1,070.06 | +8.42 | +0.78% | 01/07 | ||
| ISEQ Small Capital | 2,666.39 | 2,666.39 | 2,666.39 | -1.70 | -0.06% | 01/07 |
Israel
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| TA 35 | 1,852.60 | 1,855.67 | 1,845.69 | +23.87 | +1.31% | 21:42:19 | ||
| TA 125 | 1,914.63 | 1,918.01 | 1,901.32 | +30.82 | +1.64% | 21:42:19 | ||
| TA 60 SME | 739.55 | 740.40 | 733.46 | +8.15 | +1.11% | 21:42:19 | ||
| TA 90 | 2,155.55 | 2,160.23 | 2,118.22 | +50.61 | +2.40% | 21:42:34 | ||
| TA Allshare | 1,914.00 | 1,915.63 | 1,889.88 | +33.44 | +1.78% | 21:42:19 | ||
| TA Growth | 1,682.25 | 1,682.47 | 1,667.38 | +19.14 | +1.15% | 21:42:19 | ||
| TASE VIX VTA35 | 17.29 | 18.33 | 17.21 | -2.42 | -12.28% | 21:42:20 |
Italy
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| FTSE Italia All Share | 23,369.13 | 23,566.36 | 23,041.61 | +60.34 | +0.26% | 02/07 | ||
| FTSE IT Mid Cap | 37,824.27 | 38,110.78 | 37,498.82 | +26.06 | +0.07% | 02/07 | ||
| FTSE IT Small Cap | 28,748.35 | 28,872.70 | 28,627.76 | +6.26 | +0.02% | 02/07 | ||
| FTSE MIB TR EUR | 48,398.73 | 48,398.73 | 48,398.73 | +137.77 | +0.29% | 01/07 | ||
| Italy 40 | 2,076.9 | 2,098.0 | 2,046.1 | +2.4 | +0.12% | 02/07 |
Jamaica
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| JSE Market | 386,327 | 386,327 | 386,327 | +2142 | +0.56% | 01/07 | ||
| JSE All Jamaican Composite | 442,875 | 442,875 | 442,875 | +2639 | +0.60% | 01/07 |
Japan
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Nikkei 225 | 25,935.62 | 26,531.24 | 25,841.75 | -457.42 | -1.73% | 01/07 | ||
| JASDAQ 20 | 3,975.20 | 4,115.62 | 3,951.77 | -67.85 | -1.68% | 01/07 | ||
| JPX-Nikkei 400 | 16,575.45 | 16,909.75 | 16,502.74 | -236.01 | -1.40% | 01/07 | ||
| Nikkei 300 | 390.03 | 397.65 | 388.33 | -5.39 | -1.36% | 01/07 | ||
| Nikkei 500 | 2,383.19 | 2,436.98 | 2,372.59 | -34.95 | -1.45% | 01/07 | ||
| Nikkei JQ Average | 3,650.10 | 3,650.97 | 3,632.82 | -9.20 | -0.25% | 01/04 | ||
| Nikkei Volatility | 24.41 | 24.66 | 22.81 | +0.98 | +4.18% | 01/07 | ||
| TOPIX | 1,845.04 | 1,881.32 | 1,836.73 | -25.78 | -1.38% | 01/07 | ||
| Topix 100 | 1,219.07 | 1,242.85 | 1,213.37 | -17.87 | -1.44% | 01/07 | ||
| Topix 1000 | 1,744.61 | 1,779.22 | 1,736.77 | -24.52 | -1.39% | 01/07 | ||
| Topix 500 | 1,436.05 | 1,464.61 | 1,429.68 | -20.09 | -1.38% | 01/07 |
Jordan
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Amman SE General | 2,528.18 | 2,528.19 | 2,474.67 | +52.15 | +2.11% | 21:30:00 | ||
| Amman SE AllShare | 4,976.22 | 4,976.22 | 4,976.22 | +127.83 | +2.64% | 21:30:00 |
Kazakhstan
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| KASE | 2,674.63 | 2,676.15 | 2,658.83 | -0.09 | -0.13% | 01/07 |
Kenya
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Kenya NSE 20 | 1,622.85 | 1,622.85 | 1,622.85 | +9.96 | +0.62% | 01/07 | ||
| FTSE NSE Kenya 15 | 170.14 | 171.99 | 165.30 | +4.84 | +2.93% | 30/06 | ||
| FTSE NSE Kenya 25 | 170.32 | 173.76 | 166.33 | +3.99 | +2.40% | 30/06 | ||
| Nairobi All Share | 124.94 | 124.94 | 124.94 | +0.47 | +0.38% | 01/07 |
Kuwait
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Main Market 50 | 5,893.75 | 5,944.53 | 5,887.22 | -17.74 | -0.30% | 30/06 | ||
| Premier Market PR | 8,243.16 | 8,360.80 | 8,241.24 | +14.26 | +0.17% | 30/06 | ||
| All Share PR | 7,408.57 | 7,493.53 | 7,406.43 | +11.10 | +0.15% | 30/06 | ||
| Main Market PR | 5,680.72 | 5,703.60 | 5,656.70 | +3.75 | +0.07% | 30/06 |
Lebanon
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| BLOM Stock | 1,441.50 | 1,441.50 | 1,441.50 | +45.84 | +3.28% | 01/07 | ||
| BDL STOCK IX | 2,301.98 | 2,301.98 | 2,301.98 | +0.00 | +0.00% | 01/01 | ||
| Beirut Stock | 40.66 | 40.66 | 40.66 | +0.00 | +0.00% | 01/07 |
Malaysia
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| KLCI | 1,449.74 | 1,452.32 | 1,441.62 | +5.52 | +0.38% | 01/07 | ||
| Malaysia ACE | 4,784.52 | 4,784.52 | 4,733.16 | +33.14 | +0.70% | 01/07 | ||
| FTSE BM Mid 70 | 12,403.54 | 12,488.15 | 12,387.84 | -89.67 | -0.72% | 01/07 | ||
| Malaysia Top 100 | 10,059.71 | 10,078.25 | 10,028.63 | +12.22 | +0.12% | 01/07 | ||
| FTSE Malaysia | 201.80 | 201.80 | 201.80 | +0.72 | +0.36% | 02/07 |
Malta
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| MSE | 3,705.18 | 3,705.18 | 3,705.18 | +45.04 | +1.23% | 01/07 |
Mauritius
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Semdex | 2,119.04 | 2,119.04 | 2,119.04 | -8.10 | -0.38% | 01/07 |
Mexico
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| FTSE BIVA Real Time Price | 990.83 | 994.47 | 978.79 | +4.73 | +0.48% | 02/07 | ||
| S&P/BMV IPC | 47,743.15 | 47,910.68 | 47,135.18 | +218.70 | +0.46% | 02/07 | ||
| S&P/BMV INMEX | 2,943.44 | 2,950.60 | 2,904.35 | +13.75 | +0.47% | 02/07 | ||
| S&P/BMV IPC CompMx | 398.29 | 399.62 | 393.42 | +1.57 | +0.40% | 02/07 |
Mongolia
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| MNE Top 20 | 32,795.68 | 32,795.68 | 32,795.68 | 0.00 | 0.00% | 02/07 |
Montenegro
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| MNSE 10 | 763.36 | 763.36 | 763.36 | 0.00 | 0.00% | 01/03 | ||
| MONEX | 11,098.25 | 11,098.25 | 11,098.25 | 0.00 | 0.00% | 02/07 |
Morocco
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Moroccan All Shares | 11,744.22 | 12,012.41 | 11,744.22 | -265.19 | -2.21% | 02/07 | ||
| FTSE CSE Morocco 15 | 10,926.54 | 11,162.37 | 10,926.54 | -289.50 | -2.58% | 02/07 | ||
| FTSE CSE Morocco All-Liquid | 9,913.19 | 10,114.91 | 9,913.11 | -236.88 | -2.33% | 02/07 |
Namibia
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| NSX | 1,462.7 | 1,500.9 | 1,462.7 | -37.0 | -2.47% | 01/07 | ||
| NSX Local | 492.6 | 493.0 | 491.7 | 0.0 | 0.00% | 01/07 |
Netherlands
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| AEX | 655.68 | 661.00 | 648.70 | -3.55 | -0.54% | 02/07 | ||
| AEX All Share | 897.67 | 905.29 | 887.59 | -4.55 | -0.50% | 01/07 | ||
| AMS Small Cap | 1,261.39 | 1,270.79 | 1,254.79 | -2.66 | -0.21% | 01/07 | ||
| AMX | 899.44 | 908.22 | 894.66 | -3.65 | -0.40% | 01/07 |
New Zealand
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| NZX 50 | 10,753.16 | 10,897.11 | 10,753.16 | -115.54 | -1.06% | 01/07 | ||
| NZX MidCap | 5,305.80 | 5,368.88 | 5,305.80 | -38.29 | -0.72% | 01/07 | ||
| DJ New Zealand | 287.07 | 291.65 | 286.69 | -2.91 | -1.00% | 02/07 | ||
| DJ New Zealand (USD) | 327.68 | 336.41 | 326.47 | -5.70 | -1.71% | 02/07 | ||
| NZX All | 1,711.74 | 1,733.63 | 1,711.74 | -17.44 | -1.01% | 01/07 | ||
| NZX SmallCap | 19,046.39 | 19,086.71 | 19,010.62 | +29.54 | +0.15% | 01/07 |
Nigeria
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| NSE 30 | 1,888.50 | 1,889.06 | 1,885.19 | +0.88 | +0.05% | 01/07 | ||
| NSE All Share | 51,829.67 | 51,829.67 | 51,769.02 | +12.08 | +0.02% | 01/07 |
Norway
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| OSE Benchmark | 1,163.57 | 1,179.18 | 1,162.01 | -6.71 | -0.57% | 02/07 | ||
| Oslo OBX | 1,062.80 | 1,078.21 | 1,061.68 | -7.27 | -0.68% | 02/07 | ||
| OBX Price | 544.69 | 552.58 | 544.11 | -3.72 | -0.68% | 02/07 | ||
| OMX Oslo 20 | 687.64 | 697.82 | 686.91 | -5.03 | -0.73% | 02/07 | ||
| Oslo All Share | 1,326.58 | 1,347.35 | 1,325.23 | -14.82 | -1.10% | 02/07 |
Oman
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| MSM 30 | 4,122.56 | 4,135.85 | 4,110.73 | -2.54 | -0.06% | 30/06 |
Pakistan
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Karachi 100 | 41,630.35 | 41,744.86 | 41,538.49 | +89.52 | +0.22% | 01/07 | ||
| KMI All Shares | 20,873.96 | 20,985.35 | 20,856.94 | -27.52 | -0.13% | 01/07 | ||
| FTSE Pakistan | 767.83 | 767.83 | 767.83 | +0.98 | +0.13% | 02/07 | ||
| Karachi 30 | 15,861.23 | 15,895.58 | 15,802.55 | +56.19 | +0.36% | 01/07 | ||
| Karachi All Share | 28,608.22 | 28,685.78 | 28,579.62 | +25.93 | +0.09% | 01/07 | ||
| Karachi Meezan 30 | 68,722.93 | 69,114.91 | 68,650.69 | -43.44 | -0.06% | 01/07 |
Palestinian Territory
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Al-Quds | 666.75 | 667.53 | 663.60 | 0.00 | 0.00% | 30/06 |
Peru
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| S&P Lima General | 18,458.98 | 18,538.11 | 18,321.24 | +70.16 | +0.38% | 01/07 | ||
| FTSE Peru | 124.58 | 124.58 | 124.58 | -0.00 | 0.00% | 27/06 | ||
| S&P Lima Select | 26,124.28 | 26,271.26 | 26,079.61 | -7.85 | -0.03% | 01/07 | ||
| S&P Peru Select | 487.04 | 487.99 | 479.52 | +3.82 | +0.79% | 01/07 |
Philippines
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| PSEi Composite | 6,165.35 | 6,223.56 | 6,148.43 | -0.00 | 0.00% | 01/07 | ||
| FTSE Philippines | 550.70 | 550.70 | 550.70 | +3.00 | +0.55% | 02/07 | ||
| PHS All Shares | 3,340.12 | 3,358.21 | 3,330.36 | -0.00 | 0.00% | 01/07 |
Poland
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| WIG20 | 1,688.85 | 1,717.96 | 1,686.98 | -7.12 | -0.42% | 02/07 | ||
| WIG30 | 2,074.10 | 2,108.36 | 2,072.53 | -8.60 | -0.41% | 02/07 | ||
| mWIG40 | 4,066.98 | 4,097.55 | 4,060.20 | -2.39 | -0.06% | 02/07 | ||
| sWIG80 | 17,365.35 | 17,369.35 | 17,167.19 | +81.01 | +0.47% | 02/07 | ||
| WIG | 53,433.55 | 54,084.46 | 53,417.61 | -139.87 | -0.26% | 02/07 |
Portugal
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| PSI | 6,051.75 | 6,083.93 | 5,992.89 | +7.11 | +0.12% | 02/07 | ||
| PSI All Share GR | 4,590.57 | 4,595.13 | 4,471.66 | +82.90 | +1.84% | 01/07 |
Qatar
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| QE General | 12,272.24 | 12,324.01 | 12,222.47 | +80.94 | +0.66% | 21:27:00 | ||
| FTSE NASDAQ Qatar 10 | 7,704.52 | 7,752.22 | 7,704.52 | -17.49 | -0.23% | 30/06 | ||
| QE All Shares | 3,949.12 | 3,965.73 | 3,930.12 | +30.34 | +0.77% | 21:27:00 |
Romania
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| BET | 12,375.32 | 12,429.75 | 12,294.26 | +81.06 | +0.66% | 01/07 | ||
| Bucharest BET-XT | 1,078.22 | 1,084.00 | 1,073.35 | +4.87 | +0.45% | 01/07 |
Russia
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| MOEX | 2,206.61 | 2,237.92 | 2,165.13 | +1.76 | +0.08% | 02/07 | ||
| RTSI | 1,276.55 | 1,345.75 | 1,260.26 | -68.46 | -5.09% | 02/07 | ||
| MOEX 10 | 3,636.90 | 3,673.09 | 3,538.62 | +40.74 | +1.13% | 02/07 | ||
| MOEX Blue Chip | 14,061.93 | 14,302.41 | 13,808.49 | -25.42 | -0.18% | 02/07 | ||
| Russian VIX | 66.460 | 71.900 | 64.360 | +5.850 | +9.65% | 02/07 |
Rwanda
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Rwanda All Share | 146.99 | 146.99 | 146.99 | -0.00 | 0.00% | 30/06 | ||
| Rwanda Share | 104.95 | 104.95 | 104.95 | +1.42 | +1.37% | 20/04 |
Saudi Arabia
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| MSCI TADAWUL 30 | 1,598.71 | 1,641.75 | 1,598.71 | -38.56 | -2.36% | 30/06 | ||
| Tadawul All Share | 11,536.12 | 11,609.93 | 11,451.60 | +12.87 | +0.11% | 21:27:00 | ||
| NOMU Parallel Market Capped | 21,346.29 | 21,653.53 | 21,048.32 | -238.79 | -1.11% | 21:27:00 |
Serbia
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Belex 15 | 837.51 | 843.77 | 836.07 | -2.11 | -0.25% | 01/07 |
Singapore
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| FTSE Singapore | 324.41 | 324.41 | 324.41 | -1.06 | -0.33% | 02/07 | ||
| MSCI Singapore | 281.43 | 282.74 | 279.97 | +0.22 | +0.08% | 01/07 |
Slovakia
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| SAX | 370.07 | 370.07 | 370.07 | -2.51 | -0.67% | 01/07 |
Slovenia
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Blue-Chip SBITOP | 1,118.60 | 1,120.70 | 1,113.96 | -2.90 | -0.26% | 01/07 |
South Africa
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| South Africa Top 40 | 59,640.36 | 60,563.58 | 59,340.98 | -468.68 | -0.78% | 02/07 | ||
| FTSE South Africa | 3,983.29 | 3,983.29 | 3,983.29 | +413.51 | +11.58% | 03/08 |
South Korea
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| KOSPI | 2,305.42 | 2,354.97 | 2,291.49 | -27.22 | -1.17% | 01/07 | ||
| KOSPI 50 | 2,061.85 | 2,109.71 | 2,049.12 | -27.03 | -1.29% | 01/07 | ||
| FTSE Korea | 336.84 | 336.84 | 336.84 | -3.62 | -1.06% | 04/07 | ||
| KOSDAQ | 729.48 | 753.45 | 724.20 | -15.96 | -2.14% | 01/07 | ||
| KQ 100 | 1,458.29 | 1,512.13 | 1,447.35 | -33.35 | -2.24% | 01/07 | ||
| KOSPI 100 | 2,284.50 | 2,334.39 | 2,270.15 | -25.48 | -1.10% | 01/07 | ||
| KOSPI 200 | 304.02 | 310.55 | 301.95 | -3.18 | -1.04% | 01/07 | ||
| KOSPI Large Sized | 2,261.44 | 2,312.13 | 2,248.34 | -28.65 | -1.25% | 01/07 | ||
| KOSPI Medium Sized | 2,731.88 | 2,783.59 | 2,711.19 | -16.91 | -0.62% | 01/07 | ||
| KOSPI Small Sized | 2,186.99 | 2,229.38 | 2,170.21 | -27.19 | -1.23% | 01/07 | ||
| KRX 100 | 4,751.64 | 4,859.04 | 4,719.24 | -55.09 | -1.15% | 01/07 |
Spain
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| IBEX 35 | 8,176.10 | 8,206.90 | 8,027.30 | +77.40 | +0.96% | 02/07 | ||
| FTSE Latibex | 2,280.10 | 2,321.20 | 2,280.10 | -39.60 | -1.71% | 02/07 | ||
| General Madrid | 814.74 | 818.33 | 801.17 | +6.96 | +0.86% | 02/07 | ||
| IBEX Medium Cap | 12,733.50 | 12,840.90 | 12,655.10 | -61.20 | -0.48% | 02/07 | ||
| IBEX Small Cap | 7,995.80 | 8,093.60 | 7,916.30 | +13.60 | +0.17% | 02/07 | ||
| VIBEX | 23.30 | 23.30 | 23.30 | -0.70 | -2.92% | 01/07 |
Sri Lanka
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| CSE All-Share | 7,457.48 | 7,457.48 | 7,320.24 | +115.15 | +1.57% | 02/07 | ||
| S&P Sri Lanka 20 | 2,380.26 | 2,392.19 | 2,308.50 | +45.90 | +1.97% | 01/07 |
Sweden
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| OMXS30 | 1,875.94 | 1,897.18 | 1,850.40 | +3.26 | +0.17% | 02/07 | ||
| OMX Nordic 40 | 1,987.49 | 1,999.79 | 1,956.49 | +8.86 | +0.45% | 02/07 | ||
| OMX Stockholm | 739.93 | 746.33 | 726.38 | +5.65 | +0.77% | 02/07 | ||
| OMX Stockholm Benchmark | 616.59 | 622.86 | 605.58 | +3.64 | +0.59% | 02/07 | ||
| OMX Stockholm Mid Cap | 1,310.79 | 1,318.69 | 1,292.55 | +11.29 | +0.87% | 02/07 | ||
| OMX Stockholm Small Cap | 1,314.85 | 1,319.54 | 1,297.38 | +11.75 | +0.90% | 02/07 |
Switzerland
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| SMI | 10,770.40 | 10,815.39 | 10,631.55 | +29.19 | +0.27% | 02/07 | ||
| FTSE Switzerland | 577.80 | 577.80 | 577.80 | +2.06 | +0.36% | 02/07 | ||
| Swiss All Share Cumulative Dividend | 13,767.17 | 13,815.60 | 13,588.46 | +44.35 | +0.32% | 01/07 | ||
| Swiss Mid Price | 2,593.65 | 2,612.67 | 2,560.07 | +5.46 | +0.21% | 01/07 |
Taiwan
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Taiwan Weighted | 14,343.08 | 14,812.13 | 14,336.03 | -482.65 | -3.26% | 01/07 | ||
| TPEx 50 | 191.19 | 202.45 | 191.19 | -11.26 | -5.56% | 01/07 | ||
| MSCI Taiwan | 551.00 | 570.68 | 550.71 | -19.65 | -3.44% | 01/07 | ||
| TPEx | 173.03 | 180.91 | 173.03 | -8.06 | -4.45% | 01/07 | ||
| TSEC Taiwan 50 | 10,979.01 | 11,357.32 | 10,970.51 | -378.31 | -3.33% | 01/07 |
Tanzania
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Tanzania All Share | 1,888.67 | 1,888.67 | 1,888.67 | +13.15 | +0.70% | 01/07 |
Thailand
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| SET | 1,572.67 | 1,575.77 | 1,563.39 | +4.34 | +0.28% | 01/07 | ||
| FTSE SET All-Share | 1,760.62 | 1,763.65 | 1,750.38 | +6.72 | +0.38% | 01/07 | ||
| FTSE SET Large Cap | 1,564.79 | 1,568.97 | 1,553.59 | +10.06 | +0.65% | 01/07 | ||
| FTSE SET Mid Cap | 2,361.05 | 2,370.88 | 2,349.89 | -1.44 | -0.06% | 01/07 | ||
| FTSE SET Mid Small Cap | 2,430.17 | 2,438.98 | 2,418.08 | -0.67 | -0.03% | 01/07 | ||
| FTSE SET Shariah | 1,206.04 | 1,209.03 | 1,198.00 | +4.79 | +0.40% | 01/07 | ||
| MAI | 597.48 | 600.56 | 593.49 | -0.17 | -0.03% | 01/07 | ||
| SET 100 | 2,166.67 | 2,171.84 | 2,152.42 | +7.89 | +0.37% | 01/07 | ||
| SET 50 | 955.99 | 958.20 | 948.88 | +4.92 | +0.52% | 01/07 |
Tunisia
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Tunindex | 7,494.45 | 7,494.45 | 7,474.22 | +7.93 | +0.11% | 01/07 | ||
| Tunindex20 | 3,279.31 | 3,279.31 | 3,267.74 | +6.46 | +0.20% | 01/07 |
Turkey
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| BIST 100 | 2,443.77 | 2,452.82 | 2,399.54 | +38.41 | +1.60% | 02/07 | ||
| BIST 100-30 | 4,458.82 | 4,471.55 | 4,392.31 | +48.67 | +1.10% | 02/07 | ||
| BIST 30 | 2,655.69 | 2,666.69 | 2,604.06 | +46.51 | +1.78% | 02/07 | ||
| BIST 50 | 2,169.55 | 2,177.90 | 2,127.60 | +36.12 | +1.69% | 02/07 | ||
| BIST All Shares | 2,701.23 | 2,708.49 | 2,655.35 | +39.65 | +1.49% | 02/07 | ||
| BIST All-100 | 7,063.25 | 7,063.25 | 6,972.25 | +75.28 | +1.08% | 02/07 |
Uganda
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Uganda All Share | 1,164.58 | 1,164.58 | 1,145.55 | +16.43 | +1.43% | 01/07 |
Ukraine
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| PFTS | 519.20 | 519.20 | 519.20 | 0.00 | 0.00% | 22/02 |
United Arab Emirates
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| DFM General | 3,201.81 | 3,225.36 | 3,187.17 | -21.48 | -0.67% | 01/07 | ||
| FTSE ADX General | 9,344.62 | 9,402.34 | 9,316.61 | -30.08 | -0.32% | 01/07 |
United Kingdom
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| FTSE 100 | 7,168.65 | 7,214.82 | 7,101.38 | -0.63 | -0.01% | 02/07 | ||
| FTSE 350 | 3,973.44 | 3,999.28 | 3,938.24 | -1.24 | -0.03% | 02/07 | ||
| FTSE AIM 100 | 4,156.53 | 4,177.21 | 4,138.61 | -5.22 | -0.13% | 02/07 | ||
| FTSE 250 | 18,636.98 | 18,767.48 | 18,523.87 | -29.80 | -0.16% | 02/07 | ||
| United Kingdom 100 | 1,151.8 | 1,159.8 | 1,140.7 | +0.1 | +0.01% | 02/07 |
United States
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Dow Jones | 31,097.26 | 31,139.35 | 30,487.79 | +321.83 | +1.05% | 02/07 | ||
| Nasdaq 100 | 11,585.68 | 11,592.85 | 11,378.63 | +81.96 | +0.71% | 02/07 | ||
| Nasdaq | 11,127.84 | 11,132.55 | 10,922.71 | +99.11 | +0.90% | 02/07 | ||
| S&P 500 | 3,825.33 | 3,829.82 | 3,752.10 | +39.95 | +1.06% | 02/07 | ||
| S&P 500 VIX | 26.70 | 29.59 | 26.69 | -2.01 | -7.00% | 02/07 | ||
| DJ Composite | 10,579.7 | 10,595.7 | 10,384.1 | +130.1 | +1.24% | 02/07 | ||
| DJ Transportation | 13,289.4 | 13,319.3 | 13,020.8 | +132.5 | +1.01% | 02/07 | ||
| DJ Utility | 992.63 | 993.83 | 969.18 | +23.33 | +2.41% | 02/07 | ||
| NYSE AMEX Composite | 3,889.4 | 3,919.7 | 3,810.4 | -1.9 | -0.05% | 01/07 | ||
| NYSE Composite | 14,636.8 | 14,659.2 | 14,341.3 | +149.1 | +1.03% | 01/07 | ||
| S&P 100 | 1,743.13 | 1,744.74 | 1,710.41 | +17.52 | +1.02% | 01/07 | ||
| Small Cap 2000 | 1,727.76 | 1,728.91 | 1,690.91 | +19.77 | +1.16% | 01/07 |
Venezuela
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| Bursatil | 6,573.15 | 6,621.60 | 6,530.93 | -41.75 | -0.63% | 01/07 |
Vietnam
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| HNX 30 | 494.09 | 499.48 | 470.31 | +4.85 | +0.99% | 01/07 | ||
| VN 30 | 1,252.24 | 1,255.67 | 1,225.64 | +3.32 | +0.27% | 01/07 | ||
| VNI | 1,198.90 | 1,202.41 | 1,170.95 | +1.30 | +0.11% | 01/07 | ||
| FTSE Vietnam | 433.19 | 433.19 | 433.19 | -0.17 | -0.04% | 01/07 | ||
| FTSE Vietnam All | 1,267.78 | 1,267.78 | 1,267.78 | +1.28 | +0.10% | 01/07 | ||
| HNX | 278.88 | 280.10 | 269.21 | +1.19 | +0.43% | 01/07 | ||
| VN100 | 1,194.16 | 1,197.90 | 1,163.83 | +4.66 | +0.39% | 01/07 |
Zambia
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| LSE All Share | 7,035.21 | 7,035.21 | 7,035.21 | -0.02 | -0.00% | 01/07 | ||
| LSE EN | 1,070.91 | 1,070.91 | 1,070.91 | 0.00 | 0.00% | 01/07 | ||
| LSE Inv | 350.98 | 350.98 | 350.98 | 0.00 | 0% | 01/07 |
Zimbabwe
| Index | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|
| ZSE All Share | 19,590.05 | 20,053.18 | 19,486.63 | -201.89 | -1.02% | 01/07 | ||
| ZSE Medium Cap | 38,151.54 | 39,163.59 | 38,031.04 | -705.62 | -1.82% | 01/07 | ||
| ZSE Small Cap | 507,512.81 | 513,602.47 | 500,617.06 | -6090.16 | -1.19% | 01/07 | ||
| ZSE Top 10 | 12,209.39 | 12,571.74 | 12,104.77 | -64.36 | -0.52% | 01/07 | ||
| ZSE Top 15 | 13,559.50 | 13,952.09 | 13,481.81 | -162.45 | -1.18% | 01/07 | ||
| ZSE Top 25 | 18,984.20 | 19,475.41 | 18,882.39 | -210.48 | -1.10% | 01/07 | ||
| ZSE Industrials | 19,453.22 | 20,775.70 | 19,441.82 | -1322.48 | -6.37% | 01/07 | ||
| ZSE Mining | 20,021.24 | 20,021.24 | 20,021.24 | 0.00 | 0% | 01/07 |