Naam
Land
Laatste
Slot
+/-
%
Tijd
Datum
52 W. Hoog
52 W. Laag
3 Mnd.
6 Mnd.
YTD
1 Jaar
3 Jaar
5 Jaar
BET
Roemenië
7184,84
7077,1
107,74
1,52%
16:50:00
17-1-2019
9048,97
6771,68
-16,45%
-10,08%
-3,83%
-14,21%
19,37%
9,55%
BG 40
Bulgarije
158,92
160,75
-1,83
-1,14%
15:15:00
30-12-2013



2,19%
38,95%
BTX BGN
Bulgarije
1504,95
1506,54
-1,59
-0,11%
17:45:01
18-1-2019
2010,33
1479,76
-7,8%
-12,38%
-3,99%
-23,82%
26,42%
-13,73%
BTX EUR
Bulgarije
1504,95
1506,54
-1,59
-0,11%
17:45:01
18-1-2019
2010,38
1479,8
-7,8%
-12,38%
-3,99%
-23,81%
26,4%
-13,73%
BTX USD
Bulgarije
1261,67
1264,44
-2,77
-0,22%
17:45:01
18-1-2019
1852,56
1245,66
-8,79%
-14,45%
-3,89%
-29,24%
32,11%
-27,71%
BUMIX
Hongarije
3978,42
3948,87
29,55
0,75%
17:25:00
18-1-2019
4483,37
3519,59
6,23%
3,42%
3,26%
-6,61%
142,11%
181,21%
BUX
Hongarije
41503,91
41180,05
323,86
0,79%
17:25:00
18-1-2019
41609,06
34372,07
10,72%
19,54%
4,45%
4,64%
79,05%
115,46%
Broad Market Index
Rusland
1765,57
1747,03
18,54
1,06%
16:50:59
18-1-2019
1776,75
1493,15
4,2%
8,1%
4,14%
7,69%
54,01%
67,02%
CETOP 20
Hongarije
2095,31
2082,94
12,37
0,59%
17:16:10
18-1-2019
2305,52
1920,09
2,67%
6,02%
3,16%
-6,73%
41,35%
10,44%
CROBEX
Kroatië
1839,81
1828,78
11,03
0,6%
14:27:41
9-6-2017
2254,86
1643,84
-17,29%
-7,36%
-7,64%
8,88%
3,7%
12,4%
CROX EUR
Kroatië
1064,72
1067,17
-2,45
-0,23%
17:45:02
18-1-2019
1102,06
1033,55
1,68%
1,24%
1,77%
-1,01%
18,14%
17,31%
CROX HRK
Kroatië
1032,31
1034,81
-2,5
-0,24%
17:50:00
18-1-2019
1061,16
996,65
1,77%
1,7%
1,82%
-1,19%
14,52%
14,15%
CROX USD
Kroatië
889,33
892,4
-3,07
-0,34%
17:45:02
18-1-2019
990,44
861,68
0,58%
-1,16%
1,88%
-8,07%
23,47%
-1,69%
CTX CZK
Tsjechië
1280,83
1271,41
9,42
0,74%
17:50:00
18-1-2019
1453,02
1221,96
-6,48%
-7,87%
3,4%
-9,06%
14,91%
-8,33%
CTX EUR
Tsjechië
1362,28
1354,64
7,64
0,56%
17:45:01
18-1-2019
1564,33
1288,17
-5,36%
-6,92%
4,13%
-9,87%
21,42%
-1,32%
CTX USD
Tsjechië
1548,44
1541,51
6,93
0,45%
17:45:01
18-1-2019
1948,67
1469,26
-6,38%
-9,12%
4,24%
-16,3%
26,9%
-17,31%
DAXglobal Russia
Rusland
555,5
548,39
7,11
1,3%
22:15:00
28-12-2018
610,34
464,33
-7,78%
1,88%
5,66%
6,36%
55,04%
13,83%
HTX EUR
Hongarije
4777,52
4707,7
69,82
1,48%
17:45:02
18-1-2019
5155,19
3921,07
12,04%
20,13%
6,22%
-4,09%
54,8%
70,37%
HTX HUF
Hongarije
9853,21
9754,12
99,09
1,02%
17:50:00
18-1-2019
10348,01
8284,13
10,2%
17,76%
4,79%
-1,08%
56,01%
79,32%
HTX USD
Hongarije
5430,37
5357,13
73,24
1,37%
17:45:02
18-1-2019
6351,38
4543,33
10,84%
17,28%
6,33%
-10,93%
61,79%
42,78%
ISE 100
Turkije
98454,88
96817,36
1637,52
1,69%
16:05:25
18-1-2019
121531,5
84654,5
1,03%
6,64%
10,79%
-15,75%
38,59%
49,71%
ISE 30
Turkije
124427,99
122352,59
2075,4
1,7%
16:05:25
18-1-2019
148873,03
104259,82
2,6%
9,62%
11,97%
-12,98%
42,91%
55,28%
ISE 50
Turkije
95814,1
94220,39
1593,71
1,69%
16:05:30
18-1-2019
116247,35
81572,12
1,47%
7,82%
11,29%
-14,23%
41,59%
51,48%
ISE National All Shares 100
Turkije
121715,73
120220,85
1494,88
1,24%
16:05:30
18-1-2019
168872,05
115641,48
-6,66%
-8,63%
3,66%
-23,53%
16,88%
57,16%
MICEX
Rusland
2473,61
2447,64
25,97
1,06%
16:50:59
18-1-2019
2501,78
2065,32
3,99%
7,79%
4,13%
7,67%
52,46%
65,35%
MICEX 10
Rusland
4482,97
4419,48
63,49
1,44%
16:40:00
18-1-2019
4616,78
4017,31
5,32%
2,26%
6,56%
0,77%
24,08%
36,88%
MICEX CBI PR
Rusland
91,63
91,68
-0,05
-0,05%
16:44:54
18-1-2019
96,55
90,85
0,08%
-3,1%
0,16%
-3,46%
0,32%
-1,74%
MICEX CBI TR
Rusland
374,2
374,3
-0,1
-0,03%
16:44:54
18-1-2019
374,3
356,98
2,16%
1,03%
0,51%
4,77%
31,08%
52,97%
MICEX CGS Index
Rusland
5795,61
5750,97
44,64
0,78%
16:50:59
18-1-2019
6530,67
5156,19
6,66%
-5,55%
4,71%
-11,25%
-10,3%
-4,2%
MICEX Financial Index
Rusland
6076,25
5925,64
150,61
2,54%
16:50:59
18-1-2019
7890,29
5508,06
0,34%
-10,99%
7,02%
-17,69%
4,18%
14,18%
MICEX Innovation Index
Rusland
354,34
355,41
-1,07
-0,3%
16:50:59
18-1-2019
447,06
326,28
-1,64%
-0,32%
5,77%
-19,88%
18,38%
-6,6%
MICEX M&M Index
Rusland
6409,93
6371,34
38,59
0,61%
16:50:59
18-1-2019
6473,45
5116,08
4,31%
10,55%
1,23%
6,03%
78,54%
182,96%
MICEX MNF Index
Rusland
1808,31
1792,73
15,58
0,87%
16:51:00
21-12-2017
1830,74
1595,8
9,71%
6,17%
9,32%
10,49%
69,47%
-5,54%
MICEX Oil & Gas Index
Rusland
7135,71
7084,32
51,39
0,73%
16:50:59
18-1-2019
7552,02
5484,68
0,22%
12,57%
1,93%
24,48%
62,48%
105,53%
MICEX Power Index
Rusland
1693,26
1693,03
0,23
0,01%
16:50:59
18-1-2019
1999,19
1589,81
-0,14%
-9,26%
4,67%
-10,46%
83,6%
61,76%
MICEX RGBI Index
Rusland
136,4
136,32
0,08
0,06%
16:49:30
18-1-2019
145,31
130,34
1,56%
-2,6%
1,48%
-4,11%
11,88%
2,7%
MICEX Start Cap
Rusland
6683,48
6726,15
-42,67
-0,63%
16:51:00
21-12-2017
7257,16
5806,32
-4,41%
4,43%
8,8%
11,51%
143,23%
101,19%
MICEX TLC Index
Rusland
1786,97
1774,69
12,28
0,69%
16:50:59
18-1-2019
1964,23
1595,98
-2,7%
0,56%
5,45%
-0,41%
11,97%
-22,69%
MICEX Transport Index
Rusland
1508,11
1530,99
-22,88
-1,49%
16:50:59
18-1-2019
2096,76
1313,57
10,17%
-6,65%
4,35%
-20,25%
88,6%
8,91%
Micex Chemicals Index
Rusland
15373,48
15391,76
-18,28
-0,12%
16:50:59
18-1-2019
15879,7
13376,43
4,18%
8,87%
0,96%
2,11%
17,87%
129,69%
NC
Polen
274,41
276,2
-1,79
-0,65%
17:15:00
15-12-2015
316,7
273,51
-2,81%
-2,64%
-7,11%
-4,84%
730,04%
-56,16%
OMXR
Letland
984,09
975,31
8,78
0,9%
14:22:08
18-1-2019
1143,65
914,28
1,56%
-4,44%
5,73%
-4,74%
65,31%
107,09%
OMXT
Estland
1220,43
1210,13
10,29
0,85%
14:31:08
18-1-2019
1320,62
1148,27
-0,9%
-2,97%
4,37%
-4,62%
38,01%
46,14%
OMXV
Litowen
636,97
635,18
1,78
0,28%
14:20:08
18-1-2019
729,74
613,33
-4,82%
-10,73%
2,97%
-4,2%
31,7%
42,25%
PFTS
Oekraïne
433,16
431,19
1,97
0,46%
15:51:32
12-9-2014
486,61
285
-3,11%
11,27%
45,24%
44,49%

PTX EUR
Polen
1246,96
1237,59
9,37
0,76%
17:45:02
18-1-2019
1466,74
1069,73
10%
13,62%
3,58%
-13,25%
46,3%
-1,74%
PTX PLN
Polen
1962,92
1947,07
15,85
0,81%
17:45:02
18-1-2019
2244,64
1693,19
9,77%
13,14%
3,46%
-10,58%
40,73%
1,35%
PTX USD
Polen
1417,35
1408,33
9,02
0,64%
17:45:02
18-1-2019
1818,75
1216,6
8,81%
10,92%
3,69%
-19,44%
52,9%
-17,65%
PX
Tsjechië
1020,36
1014,88
5,48
0,54%
16:35:00
18-1-2019
1141,34
975,31
-6,14%
-6,16%
3,13%
-8,82%
17,57%
-0,55%
PX-GLOB
Tsjechië
1386,07
1379,2
6,87
0,5%
16:35:00
18-1-2019
1526,41
1330,11
-6,08%
-5,64%
2,94%
-7,49%
22,53%
8,23%
RAX
Hongarije
1117,57
1111,05
6,52
0,59%
18:52:14
29-12-2011
1117,57
1117,57



RDX EUR
Rusland
1424,92
1395,65
29,27
2,1%
17:45:01
18-1-2019
1471,26
1143,27
4,92%
6,76%
8,17%
0,24%
88,59%
5,58%
RDX MET EUR
Rusland
3441,25
3417,49
23,76
0,7%
17:45:01
18-1-2019
3588,69
2777,15
2,47%
4,9%
4,2%
-2,35%
129,87%
78,37%
RDX MET USD
Rusland
2803,54
2787,37
16,17
0,58%
17:45:01
18-1-2019
3170,46
2453,5
1,37%
2,42%
4,31%
-9,31%
140,25%
49,48%
RDX NTR EUR
Rusland
1994,02
1953,07
40,95
2,1%
17:45:01
18-1-2019
1997,92
1522,68
5,71%
8,7%
8,47%
5,33%
113,44%
28,95%
RDX NTR USD
Rusland
2023,88
1984,58
39,3
1,98%
17:45:01
18-1-2019
2157,45
1675,95
4,57%
6,13%
8,58%
-2,19%
123,08%
8,06%
RDX OIL EUR
Rusland
2405,14
2366,06
39,08
1,65%
17:45:01
18-1-2019
2558,3
1769,95
1,25%
11,75%
5,71%
18,12%
113,52%
20,82%
RDX OIL USD
Rusland
1959,43
1929,8
29,63
1,54%
17:45:01
18-1-2019
2110,72
1563,67
0,16%
9,1%
5,83%
9,69%
123,16%
1,25%
RDX TR EUR
Rusland
2144,66
2100,61
44,05
2,1%
17:45:01
18-1-2019
2148,85
1620,5
5,85%
9,06%
8,52%
6,44%
119,51%
34,88%
RDX TR USD
Rusland
2176,89
2134,62
42,27
1,98%
17:45:01
18-1-2019
2296,17
1783,71
4,71%
6,47%
8,63%
-1,15%
129,42%
13,03%
RDX USD
Rusland
1445,84
1417,77
28,07
1,98%
17:45:01
18-1-2019
1619,41
1257,99
3,79%
4,22%
8,29%
-6,91%
97,11%
-11,52%
RDXxt EUR
Rusland
2249,26
2206,79
42,47
1,92%
17:45:01
18-1-2019
2323,68
1830,08
4,46%
5,74%
7,62%
-0,65%
71,28%
1,16%
RDXxt USD
Rusland
1885,62
1852,14
33,48
1,81%
17:45:01
18-1-2019
2112,23
1663,72
3,34%
3,23%
7,73%
-7,73%
79,02%
-15,23%
ROTX EUR
Roemenië
9015,01
9002,91
12,1
0,13%
17:45:00
18-1-2019
11383,05
8463,42
-16,81%
-10,28%
-4,42%
-14,28%
19,73%
7,5%
ROTX RON
Roemenië
14950,98
14894,42
56,56
0,38%
17:45:00
18-1-2019
18664,37
13979,96
-16,17%
-9,26%
-3,57%
-13,28%
24,23%
11,47%
ROTX USD
Roemenië
11322,26
11320,04
2,22
0,02%
17:45:00
18-1-2019
15409,86
10693,47
-17,7%
-12,41%
-4,63%
-20,4%
25,13%
-9,92%
RTS
Rusland
1176,42
1157,06
19,36
1,67%
16:50:00
18-1-2019
1339,41
1033,31
3,18%
2,77%
8,25%
-8,04%
81,86%
-15,64%
RTS Chemicals Index
Rusland
178,66
177,38
1,28
0,72%
09:47:15
25-2-2016
209,84
159,62
-7,02%
-9,25%
-8,73%
3,13%
-33,44%
-14,71%
RTS Electric Utilities Index
Rusland
64,81
64,41
0,4
0,62%
16:50:00
18-1-2019
90,2
57,86
-0,92%
-13,48%
8,81%
-23,52%
119,25%
-17,46%
RTS Financial Index
Rusland
159,49
154,6
4,89
3,16%
16:50:00
18-1-2019
244,16
137,32
-0,44%
-15,14%
11,25%
-29,7%
24,21%
-41,8%
RTS SIB Index
Rusland
869,22
867,01
2,21
0,25%
16:40:00
21-12-2017
939,67
737,35
0,3%
16,59%
1,04%
2,5%
82,39%
37,97%
RTS Standard Index
Rusland
16558,31
16368,09
190,22
1,16%
16:50:00
18-1-2019
16773,69
13569,19
4,29%
8,98%
4,57%
9,99%
54,95%
63,72%
RTS Telecom Index
Rusland
82,71
81,65
1,06
1,3%
16:50:00
18-1-2019
107,65
71,83
-3,47%
-4,13%
9,62%
-14,94%
33,55%
-60,57%
RTS2 Index
Rusland
643,66
641,76
1,9
0,3%
12:34:15
17-12-2015
902,01
460,45
-1,96%
-20,58%
2,91%
-2,75%
-57,98%
-71,37%
RTSVX Index
Rusland
23,03
22,9
0,13
0,57%
15:28:31
12-12-2016
53,33
21,01
-15,27%
-33,42%
-39,15%
-39,15%
2,36%
-55,32%
RTScr Index
Rusland
198,18
195,47
2,71
1,39%
16:50:00
18-1-2019
265,66
171,59
5,83%
-9,95%
8,85%
-24,2%
7%
-51,14%
RTSin Index
Rusland
71,11
70,33
0,78
1,11%
16:50:00
21-12-2017
73,13
61,35
8,63%
8,68%
13,09%
15,34%
61,69%
-49,86%
RTSmm Index
Rusland
203,42
200,98
2,44
1,21%
16:50:00
18-1-2019
230,12
170,81
3,5%
5,4%
5,24%
-9,44%
112,98%
44,31%
RTSog Index
Rusland
209,15
206,39
2,76
1,34%
16:50:00
18-1-2019
224,14
170,89
-0,57%
7,32%
5,96%
6,32%
93,82%
4,82%
RTStn Index
Rusland
55,63
56,14
-0,51
-0,91%
16:50:00
18-1-2019
90,62
48,21
9,29%
-11,01%
8,48%
-31,88%
124,95%
-95,98%
RTX EUR
Rusland
2218,37
2177,21
41,16
1,89%
17:45:11
18-1-2019
2260,19
1748,48
4,21%
6,92%
8,79%
2,97%
91,89%
5,48%
RTX MET EUR
Rusland
2906,72
2864,02
42,7
1,49%
17:45:11
18-1-2019
3012,42
2311,49
1,39%
3,21%
6,09%
2,7%
126,14%
79,29%
RTX MET RUB
Rusland
5554,15
5514,01
40,14
0,73%
17:45:11
18-1-2019
5849,85
4404,77
1,15%
5,75%
1,8%
11,59%
97,61%
194,14%
RTX MET USD
Rusland
2447,71
2414,51
33,2
1,38%
17:45:11
18-1-2019
2700,36
2112,32
0,3%
0,76%
5,86%
-4,63%
136,35%
50,25%
RTX MID EUR
Rusland
1700,34
1683
17,34
1,03%
17:45:11
18-1-2019
1893,06
1519,02
-1,88%
-2,85%
5,89%
-7,3%
28,45%
-8,41%
RTX MID RUB
Rusland
2893,17
2885,35
7,82
0,27%
17:45:11
18-1-2019
3122,46
2610,13
-2,11%
-0,45%
1,61%
0,72%
12,24%
50,25%
RTX MID USD
Rusland
1416,59
1403,74
12,85
0,92%
17:45:11
18-1-2019
1702,23
1296,41
-2,93%
-5,15%
5,65%
-13,91%
34,25%
-23,25%
RTX NRG EUR
Rusland
930,46
924,59
5,87
0,63%
17:45:11
18-1-2019
1182,03
826,12
0,23%
-12,65%
8,74%
-15,64%
94,18%
0,24%
RTX NRG RUB
Rusland
1777,92
1780,09
-2,17
-0,12%
17:45:11
18-1-2019
2080,79
1648,01
0%
-10,5%
4,34%
-8,34%
69,68%
64,46%
RTX NRG USD
Rusland
783,53
779,48
4,05
0,52%
17:45:11
18-1-2019
1072,03
698,03
-0,85%
-14,72%
8,49%
-21,66%
102,95%
-15,99%
RTX OIL EUR
Rusland
2388,08
2353,87
34,21
1,45%
17:45:11
18-1-2019
2521,04
1786,71
0,84%
11,13%
6%
15,13%
103,96%
24,34%
RTX OIL RUB
Rusland
4563,13
4531,84
31,29
0,69%
17:45:11
18-1-2019
4861,26
3384,83
0,61%
13,87%
1,71%
25,09%
78,23%
104%
RTX OIL USD
Rusland
2010,97
1984,43
26,54
1,34%
17:45:11
18-1-2019
2154,51
1631,23
-0,24%
8,5%
5,76%
6,91%
113,17%
4,2%
RTX RUB
Rusland
4643,21
4591,58
51,63
1,12%
17:45:11
18-1-2019
4747,91
3742,65
3,97%
9,56%
4,39%
11,88%
67,68%
73,06%
RTX USD
Rusland
1725,13
1695,06
30,07
1,77%
17:45:11
18-1-2019
1904,99
1474,18
3,09%
4,39%
8,55%
-4,37%
100,55%
-11,6%
RVI Index
Rusland
21,42
24,65
-3,23
-13,1%
16:45:00
18-1-2019
47,31
12,71
-21,6%
-9,24%
-23,12%
16,03%
-58,32%
2,1%
SAX
Slowakije
332,89
335,89
-3
-0,89%
17:00:56
18-1-2019
359,79
317,75
-1,33%
-2,8%
0,16%
-2,72%
9,78%
66,87%
SBI TOP
Slowenië
795,87
793,19
2,68
0,34%
13:45:00
31-3-2015
845,05
704,06
2,53%
-4,77%
2,53%
9,95%
35,55%
-18,37%
SOFIX
Bulgarije
667,02
665,03
1,99
0,3%
15:15:00
1-12-2017
733,4
560,45
-5,48%
-0,52%
13,61%
18,3%
29,25%
102,66%
UTX EUR
Oekraïne
135,78
134,98
0,8
0,59%
17:45:02
18-1-2019
168,35
129,63
-4,49%
-4,42%
0,29%
-2,2%
33,88%
-44,87%
UTX UAH
Oekraïne
620,19
618,93
1,26
0,2%
17:45:02
15-12-2017
622,4
506,03
9,65%
11,35%
20,44%
22,41%
21,25%
33,22%
UTX USD
Oekraïne
116,92
116,37
0,55
0,47%
17:45:02
18-1-2019
152,08
114,3
-5,52%
-6,69%
0,39%
-9,18%
39,92%
-53,8%
WIG
Polen
60212,97
59808,38
404,59
0,68%
17:00:01
18-1-2019
67933,05
54027,32
6,46%
6,68%
3,3%
-9,74%
41,8%
18,26%
WIG 20
Polen
2375,28
2356,26
19,02
0,81%
17:00:00
18-1-2019
2650,16
2082,77
8,55%
10,52%
3,2%
-8,33%
41,45%
-0,17%
WIG Poland
Polen
61431,82
61129,71
302,11
0,49%
15:15:00
18-1-2019
69047,45
55056,1
6,54%
6,78%
3,24%
-9,94%
41,87%
18,41%
WIG-Plus
Polen
1043,73
1040,6
3,13
0,3%
17:15:00
21-3-2014
0
0
-0,56%
6,05%
-0,56%
24,21%

WIG20lev
Polen
714,72
703,49
11,23
1,6%
17:00:00
18-1-2019
920,69
556,27
16,23%
18,96%
6,26%
-20,03%
75,18%
-20,53%
WIG20short
Polen
3277,48
3303,56
-26,08
-0,79%
17:00:00
18-1-2019
3750,16
2983,15
-8,25%
-10,09%
-3,12%
8,25%
-29,79%
1,69%
WIGdiv
Polen
1103,76
1100,89
2,87
0,26%
17:00:00
18-1-2019
1281,39
1010,87
3,48%
5,94%
2,53%
-12,89%
24,07%
-0,11%
mWIG40
Polen
4087,58
4061,98
25,6
0,63%
17:00:00
18-1-2019
5085,99
3755,1
2,68%
-2,65%
3,55%
-18,64%
23,29%
23,12%
sWIG80
Polen
10985,6
10995,05
-9,45
-0,09%
17:00:00
18-1-2019
15119,01
10414,85
-2,21%
-13,49%
3,33%
-26,93%
-11,27%
-22,34%