Osteuropäische Indizes

Name
Land
Letzter
Vortag
+/-
%
Zeit
Datum
52 W. Hoch
52 W. Tief
3 Mon.
6 Mon.
YTD
1 Jahr
3 Jahre
5 Jahre
BET
Rumänien
10144.16
10204.97
-60.81
-0.6%
16:50:27
20.02.2020
10231.21
7617.9
4.44%
10.93%
2.24%
29.13%
28.2%
38.25%
BG 40
Bulgarien
158.92
160.75
-1.83
-1.14%
15:15:00
30.12.2013

-
-
-
-
2.19%
38.95%
BTX BGN
Bulgarien
1393.59
1385.83
7.76
0.56%
17:45:01
21.02.2020
1829.78
1380.83
-5.21%
-11.96%
-5.32%
-11.02%
-11.05%
0.28%
BTX EUR
Bulgarien
1393.59
1385.8
7.79
0.56%
17:45:01
21.02.2020
1829.83
1380.83
-5.21%
-11.95%
-5.31%
-11.01%
-11.05%
0.28%
BTX USD
Bulgarien
1115.45
1104.25
11.2
1.01%
17:45:01
21.02.2020
1532
1099.05
-7.12%
-13.87%
-8.26%
-14.9%
-8.39%
-4.15%
BUMIX
Ungarn
3683.65
3703
-19.35
-0.52%
17:25:00
21.02.2020
4561.23
3562.78
-7.87%
-13.66%
-4.45%
-3.96%
86.2%
141.73%
BUX
Ungarn
45781.35
45792.07
-10.72
-0.02%
17:25:00
21.02.2020
46476.2
38672.09
4.87%
15.47%
-0.97%
12.43%
33.38%
151.47%
Broad Market Index
Russland
2239.42
2254
-14.58
-0.65%
16:51:00
21.02.2020
2327.25
1752.45
5.66%
16.27%
1.07%
26.86%
47.65%
79.05%
CETOP 20
Ungarn
2160.83
2172.96
-12.13
-0.56%
17:16:10
21.02.2020
2233.13
1949.46
1.49%
8.03%
-2.69%
3.37%
9.45%
15.31%
CROBEX
Kroatien
1839.81
1828.78
11.03
0.6%
14:27:41
09.06.2017
2254.86
1643.84
-17.29%
-7.36%
-7.64%
8.88%
3.7%
12.4%
CROX EUR
Kroatien
1229.45
1228.96
0.49
0.04%
17:45:01
21.02.2020
1256.52
1068.95
1.77%
8.43%
0.36%
13.84%
-7.11%
36.75%
CROX HRK
Kroatien
1195.79
1195.25
0.54
0.05%
17:50:00
21.02.2020
1221.25
1036.78
1.95%
9.42%
0.43%
14.36%
-7.14%
32.1%
CROX USD
Kroatien
980.45
975.67
4.78
0.49%
17:45:01
21.02.2020
1028.93
884.04
-0.28%
6.07%
-2.76%
8.87%
-4.33%
30.7%
CTX CZK
Tschechien
1296.83
1302.34
-5.51
-0.42%
17:50:00
21.02.2020
1403.03
1199.09
1.25%
2.36%
-2.37%
-2.02%
4.59%
-7.68%
CTX EUR
Tschechien
1408.45
1414.8
-6.35
-0.45%
17:45:01
21.02.2020
1489.98
1264.66
3.21%
5.43%
-1.22%
0.24%
12.79%
0.99%
CTX USD
Tschechien
1528.45
1528.47
-0.02
0%
17:45:01
21.02.2020
1685.51
1387.7
1.12%
3.14%
-4.3%
-4.14%
16.17%
-3.48%
DAXglobal Russia
Russland
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
Ungarn
4529.23
4516.5
12.73
0.28%
17:45:01
21.02.2020
4827.3
4012.38
2.6%
8.81%
-3.96%
-2.69%
0.64%
73.17%
HTX HUF
Ungarn
9906.62
9907.94
-1.32
-0.01%
17:50:00
21.02.2020
10114.4
8611.2
3.61%
12.07%
-1.63%
3.29%
10.5%
91.1%
HTX USD
Ungarn
4915.12
4879.4
35.72
0.73%
17:45:01
21.02.2020
5466.39
4406.84
0.52%
6.45%
-6.95%
-6.94%
3.65%
65.51%
ISE 100
Türkei
112599.92
111412.7
1187.22
1.07%
16:05:27
07.01.2020
115932.05
83535.32
9.33%
14.09%
-2.87%
25.18%
45.49%
29.76%
ISE 30
Türkei
136574.73
135514.12
1060.61
0.78%
16:05:27
07.01.2020
140681.49
104323.87
7.31%
10.13%
-2.92%
20.98%
44.91%
27.11%
ISE 50
Türkei
107195.73
106123.72
1072.01
1.01%
16:05:30
07.01.2020
110225.4
80552.86
8.38%
11.88%
-2.75%
22.76%
45.17%
28.74%
ISE National All Shares 100
Türkei
204852.77
199009.7
5843.07
2.94%
16:05:30
07.01.2020
212862
113277.94
38.66%
62.42%
-3.65%
74.79%
80.69%
110.94%
MICEX
Russland
3106.03
3125.1
-19.07
-0.61%
16:51:00
21.02.2020
3226.89
2452.09
5.55%
16.16%
0.96%
25.74%
45.98%
75.27%
MICEX 10
Russland
5391.63
5432.9
-41.27
-0.76%
16:51:00
21.02.2020
5677.35
4373.88
5.3%
17%
-0.2%
22.89%
14.58%
37.76%
MICEX CBI PR
Russland
96.99
96.94
0.05
0.05%
16:48:10
21.02.2020
97.01
91.19
1.24%
3.25%
0.34%
6.01%
4.53%
14.81%
MICEX CBI TR
Russland
430.51
430.2
0.31
0.07%
16:48:10
21.02.2020
430.61
375.69
3.1%
7.22%
1.36%
14.33%
33.65%
76.92%
MICEX CGS Index
Russland
6337.54
6369.41
-31.87
-0.5%
16:51:00
21.02.2020
6459.47
5425.9
8.36%
6.21%
5.44%
10.84%
-5.94%
-1.56%
MICEX Financial Index
Russland
7546.27
7555.65
-9.38
-0.12%
16:51:00
21.02.2020
7679.28
5939.97
10.29%
19.55%
5.77%
26.75%
-6.56%
47.79%
MICEX Innovation Index
Russland
395.76
397.6
-1.84
-0.46%
16:51:00
21.02.2020
431.89
317.45
14.71%
11.32%
15.49%
17.96%
-12.57%
59.71%
MICEX M&M Index
Russland
7657.27
7592.91
64.36
0.85%
16:51:00
21.02.2020
7695.76
6110.25
17.17%
20.03%
7.87%
18.22%
34.88%
71.04%
MICEX MNF Index
Russland
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
Russland
8401.34
8504.69
-103.35
-1.22%
16:51:00
21.02.2020
9178.69
6894.01
-2.63%
11.8%
-5.11%
17.99%
57.62%
82.91%
MICEX Power Index
Russland
2410.58
2409.36
1.22
0.05%
16:51:00
21.02.2020
2440.63
1682.83
26.27%
33.27%
18.23%
40.65%
13.53%
163.1%
MICEX RGBI Index
Russland
153.05
153.38
-0.33
-0.22%
16:56:36
21.02.2020
153.52
135.98
2.05%
6.46%
1.54%
12.42%
13.29%
40.55%
MICEX Start Cap
Russland
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
Russland
2373.39
2372.76
0.63
0.03%
16:51:00
21.02.2020
2401.74
1724.33
13.96%
30.46%
9.61%
36.28%
28.3%
23.15%
MICEX Transport Index
Russland
1762.29
1767.5
-5.21
-0.29%
16:51:00
21.02.2020
1826.31
1352.44
11.87%
9.86%
7.85%
21.04%
-13.19%
131.49%
Micex Chemicals Index
Russland
16345.22
16407.15
-61.93
-0.38%
16:51:00
21.02.2020
17110.82
14131.23
5.91%
6.53%
2.41%
7.39%
12.49%
60.96%
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
Lettland
1048.99
1048.01
0.98
0.09%
14:15:53
21.02.2020
1081.51
882.68
1.49%
1.8%
1.04%
6.58%
40.12%
146.53%
OMXT
Estland
1364.09
1365.24
-1.14
-0.08%
14:28:53
21.02.2020
1376.93
1211.12
7.74%
9.08%
6.67%
11.93%
23.28%
60.22%
OMXV
Litauen
749.91
747.65
2.26
0.3%
14:29:53
21.02.2020
750.36
639.68
5.45%
8.68%
4.63%
16.88%
33.8%
56.22%
PFTS
Ukraine
433.16
431.19
1.97
0.46%
15:51:32
12.09.2014
486.61
285
-3.11%
11.27%
45.24%
44.49%
-
-
PTX EUR
Polen
1088.01
1095.72
-7.71
-0.7%
17:45:01
21.02.2020
1252.86
1034.98
-4.27%
1.34%
-5.95%
-10.18%
-10.7%
-14.32%
PTX PLN
Polen
1711.46
1721.19
-9.73
-0.57%
17:45:01
21.02.2020
1972.44
1659.15
-4.52%
-0.18%
-5.03%
-11.15%
-11.03%
-12.11%
PTX USD
Polen
1180.71
1183.75
-3.04
-0.26%
17:45:01
21.02.2020
1416.9
1147.04
-6.21%
-0.87%
-8.88%
-14.1%
-8.03%
-18.11%
PX
Tschechien
1089.32
1097.16
-7.84
-0.71%
16:35:01
21.02.2020
1144.17
992.31
1.46%
4.95%
-3.08%
2.87%
11.79%
6.85%
PX-GLOB
Tschechien
1463.55
1474.12
-10.57
-0.72%
16:35:01
21.02.2020
1531.48
1347.54
1.12%
4.56%
-3%
2.35%
15.43%
15.16%
RAX
Ungarn
1117.57
1111.05
6.52
0.59%
18:52:14
29.12.2011
1117.57
1117.57
-
-
-
-
-
-
RDX EUR
Russland
1887.55
1880.75
6.8
0.36%
17:45:00
21.02.2020
2027.67
1417.13
4.29%
17.73%
-1.51%
30.61%
34.32%
77.49%
RDX MET EUR
Russland
4715.47
4649.51
65.96
1.42%
17:45:01
21.02.2020
4776.86
3550.11
20.02%
22.91%
7.71%
32.69%
35.57%
124.74%
RDX MET USD
Russland
3667.74
3600.27
67.47
1.87%
17:45:01
21.02.2020
3794.92
2860.88
17.59%
20.23%
4.36%
26.9%
39.63%
114.8%
RDX NTR EUR
Russland
2807.83
2797.72
10.11
0.36%
17:45:00
21.02.2020
3016.28
1983.12
5.35%
20.3%
-1.43%
38.84%
56.69%
122.12%
RDX NTR USD
Russland
2720.88
2698.97
21.91
0.81%
17:45:00
21.02.2020
2985.29
1989.97
3.22%
17.68%
-4.5%
32.77%
61.38%
112.29%
RDX OIL EUR
Russland
3181.31
3187.6
-6.29
-0.2%
17:45:00
21.02.2020
3514.52
2388.79
-1.41%
13.99%
-4.77%
29.74%
51.44%
96.99%
RDX OIL USD
Russland
2474.45
2468.26
6.19
0.25%
17:45:00
21.02.2020
2792.32
1923.6
-3.4%
11.5%
-7.74%
24.08%
55.97%
88.27%
RDX TR EUR
Russland
3057.09
3046.09
11
0.36%
17:45:01
21.02.2020
3284.04
2132.93
5.55%
20.77%
-1.41%
40.54%
61.89%
133.35%
RDX TR USD
Russland
2962.57
2938.72
23.85
0.81%
17:45:00
21.02.2020
3250.47
2140.42
3.41%
18.14%
-4.49%
34.41%
66.74%
123.02%
RDX USD
Russland
1828.57
1813.85
14.72
0.81%
17:45:00
21.02.2020
2006.27
1421.62
2.18%
15.16%
-4.58%
24.9%
38.34%
69.64%
RDXxt EUR
Russland
2917.93
2908.64
9.29
0.32%
17:45:00
21.02.2020
3104.23
2224.85
6.36%
18.33%
0.27%
28.15%
22.96%
66.41%
RDXxt USD
Russland
2335.47
2317.63
17.84
0.77%
17:45:00
21.02.2020
2537.92
1843.42
4.2%
15.75%
-2.85%
22.55%
26.64%
59.04%
ROTX EUR
Rumänien
12442.18
12506.52
-64.34
-0.51%
17:45:00
21.02.2020
12691.48
9468.13
3.17%
8.64%
0.9%
27.61%
26.4%
39.38%
ROTX RON
Rumänien
21036.27
21138.87
-102.6
-0.49%
17:45:00
21.02.2020
21380.82
15828.22
3.57%
10.34%
1.32%
28.58%
34.23%
50.3%
ROTX USD
Rumänien
14919.17
14929.46
-10.29
-0.07%
17:45:00
21.02.2020
15553.75
11926.37
1.08%
6.27%
-1.93%
22.04%
30.18%
33.21%
RTS
Russland
1524.71
1535.81
-11.1
-0.72%
16:50:00
21.02.2020
1651.82
1173.05
4.81%
19.1%
-2.52%
28.28%
31.25%
71.57%
RTS Chemicals Index
Russland
178.66
177.38
1.28
0.72%
09:47:15
25.02.2016
209.84
159.62
-7.02%
-9.25%
-8.73%
3.13%
-33.44%
-14.71%
RTS Electric Utilities Index
Russland
95.23
95.29
-0.06
-0.06%
16:50:00
21.02.2020
97.68
64.68
25.39%
36.65%
14.14%
43.48%
2.08%
157.87%
RTS Financial Index
Russland
204.45
204.93
-0.48
-0.23%
16:50:00
21.02.2020
214.17
156.83
9.51%
22.58%
2.12%
29.31%
-15.98%
44.57%
RTS SIB Index
Russland
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
Russland
20834.36
21017.43
-183.07
-0.87%
16:50:00
21.02.2020
21988.46
16396.49
3.57%
14.63%
-0.96%
25.94%
50.64%
75.96%
RTS Telecom Index
Russland
113.39
113.49
-0.1
-0.09%
16:50:00
21.02.2020
115.51
80.73
13.15%
33.76%
5.82%
39.03%
15.35%
20.56%
RTS2 Index
Russland
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
Russland
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
Russland
223.68
225.06
-1.38
-0.61%
16:50:00
21.02.2020
233.79
191.39
7.6%
8.9%
1.8%
13.08%
-15.43%
-3.63%
RTSin Index
Russland
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
Russland
250.82
249
1.82
0.73%
16:50:00
21.02.2020
262.57
197.82
16.34%
23.07%
4.14%
20.61%
21.27%
67.45%
RTSog Index
Russland
254.16
257.58
-3.42
-1.33%
16:50:00
21.02.2020
289.57
204.28
-3.32%
14.63%
-8.39%
20.37%
41.72%
79.06%
RTStn Index
Russland
67.1
67.37
-0.27
-0.4%
16:50:00
21.02.2020
70.61
50.95
11.07%
12.64%
4.13%
23.48%
-21.95%
126.61%
RTX EUR
Russland
2925.47
2968.16
-42.69
-1.44%
17:45:21
21.02.2020
3177.59
2221.58
3.37%
17.71%
-2.37%
30.34%
33.91%
82.57%
RTX MET EUR
Russland
3695.82
3698.35
-2.53
-0.07%
17:45:21
21.02.2020
3818.37
2899.65
17.39%
23.72%
4.96%
24.78%
23.58%
88.21%
RTX MET RUB
Russland
6544.96
6507.11
37.85
0.58%
17:45:21
21.02.2020
6622.36
5377.33
15.93%
17.94%
5.8%
17.11%
41.72%
84.15%
RTX MET USD
Russland
2971.32
2960.07
11.25
0.38%
17:45:21
21.02.2020
3138.62
2385.4
15.01%
21.03%
2.02%
19.33%
27.28%
80.16%
RTX MID EUR
Russland
2314.04
2343.51
-29.47
-1.26%
17:45:21
21.02.2020
2520.29
1705.29
9.38%
23.31%
0.06%
34.76%
-0.05%
56.38%
RTX MID RUB
Russland
3649.15
3671.73
-22.58
-0.61%
17:45:21
21.02.2020
3891.98
2839.46
8.02%
17.55%
0.86%
26.47%
14.62%
53%
RTX MID USD
Russland
1840.6
1855.72
-15.12
-0.81%
17:45:21
21.02.2020
2047.5
1408.39
7.17%
20.63%
-2.75%
28.87%
2.94%
49.69%
RTX NRG EUR
Russland
1488.17
1497.43
-9.26
-0.62%
17:45:21
21.02.2020
1524.31
943.42
31.84%
44.45%
19.65%
55.9%
-3.15%
174.52%
RTX NRG RUB
Russland
2635.42
2634.68
0.74
0.03%
17:45:21
21.02.2020
2659.45
1766.14
30.21%
37.7%
20.61%
46.32%
11.06%
168.59%
RTX NRG USD
Russland
1196.44
1198.51
-2.07
-0.17%
17:45:21
21.02.2020
1224.01
784.59
29.18%
41.31%
16.29%
49.1%
-0.25%
162.77%
RTX OIL EUR
Russland
3146.87
3208.62
-61.75
-1.92%
17:45:21
21.02.2020
3500.9
2376.78
-1.66%
13.29%
-5.42%
29.7%
46.64%
93.73%
RTX OIL RUB
Russland
5572.83
5645.44
-72.61
-1.29%
17:45:21
21.02.2020
6068.38
4468.22
-2.88%
8%
-4.66%
21.73%
68.16%
89.55%
RTX OIL USD
Russland
2529.99
2568.1
-38.11
-1.48%
17:45:21
21.02.2020
2874.97
1987.9
-3.65%
10.83%
-8.07%
24.04%
51.03%
85.45%
RTX RUB
Russland
5674.96
5720.54
-45.58
-0.8%
17:45:21
21.02.2020
6033.28
4584.22
2.09%
12.21%
-1.58%
22.33%
53.57%
78.63%
RTX USD
Russland
2172.03
2193.87
-21.84
-1%
17:45:21
21.02.2020
2409.93
1714.13
1.28%
15.15%
-5.1%
24.65%
37.92%
74.76%
RVI Index
Russland
21.51
22.02
-0.51
-2.32%
16:45:00
21.02.2020
26.51
12.36
0.94%
2.82%
-5.2%
-9.47%
-7.76%
-59.59%
SAX
Slowakei
354.29
356.13
-1.84
-0.52%
17:00:40
21.02.2020
367.57
333.32
3.43%
2.96%
1.14%
4.43%
14.92%
39.25%
SBI TOP
Slowenien
795.87
793.19
2.68
0.34%
13:45:00
31.03.2015
845.05
704.06
2.53%
-4.77%
2.53%
9.95%
35.55%
-18.37%
SOFIX
Bulgarien
667.02
665.03
1.99
0.3%
15:15:00
01.12.2017
733.4
560.45
-5.48%
-0.52%
13.61%
18.3%
29.25%
102.66%
UTX EUR
Ukraine
132.8
133.38
-0.58
-0.43%
17:45:01
21.02.2020
143.12
126.22
5.21%
-2.32%
1.66%
-3.27%
4.22%
-2.17%
UTX UAH
Ukraine
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
Ukraine
109.17
109.17
0
0%
17:45:02
21.02.2020
122.65
105.87
3.08%
-4.45%
-1.52%
-7.5%
7.33%
-6.51%
WIG
Polen
58255.3
58603.27
-347.97
-0.59%
16:59:00
07.01.2020
62009.9
54702.14
4.05%
-3.84%
-1.34%
-1.21%
9.9%
13.45%
WIG 20
Polen
2145.93
2173.97
-28.04
-1.29%
16:59:45
07.01.2020
2420.94
2034.48
1.13%
-8.26%
-2.46%
-7.96%
6.81%
-7%
WIG Poland
Polen
59800.89
59842.11
-41.22
-0.07%
15:15:00
07.01.2020
63299.72
55986.4
4.56%
-3.31%
-0.84%
-0.69%
11.02%
13.33%
WIG-Plus
Polen
1043.73
1040.6
3.13
0.3%
17:15:00
21.03.2014
0
0
-0.56%
6.05%
-0.56%
24.21%
-
-
WIG20lev
Polen
563.02
578.03
-15.01
-2.6%
17:00:00
07.01.2020
742.1
507.39
1.33%
-17.57%
-4.91%
-18.3%
0.87%
-30.45%
WIG20short
Polen
3651.85
3604.14
47.71
1.32%
17:00:00
07.01.2020
3850.21
3214.81
-0.89%
9.22%
2.54%
9.44%
-5.98%
7.28%
WIGdiv
Polen
1062.76
1067.57
-4.81
-0.45%
17:00:00
07.01.2020
1149.75
976.81
5.68%
0.41%
-0.57%
-2.3%
1.55%
-7.48%
mWIG40
Polen
4038.39
3987.09
51.3
1.29%
16:59:45
07.01.2020
4299.31
3570.37
12.3%
-2.09%
1.63%
1.54%
-5.15%
15.64%
sWIG80
Polen
12372.03
12246.88
125.15
1.02%
16:59:00
07.01.2020
12290.34
10655.48
8.48%
4.56%
1.49%
15.47%
-14.21%
1.58%
;