Pris Dag Q2/19 Q3/19 Q4/19 Q1/20
Dow Jones 26,604 50.82 -0.19% 25,584 25,244 24,907 24,578
S&P 500 2,928 5.87 -0.20% 2,797 2,760 2,723 2,687
NASDAQ 100 7,785 25.65 -0.33% 7,281 7,184 7,088 6,994
NASDAQ 8,116 5.28 -0.07% 7,627 7,525 7,425 7,326
S&P MidCap 400 1,982 10.98 0.56% 1,871 1,846 1,822 1,797
US 600 974 2.21 0.23% 927 914 902 890
Russell 2000 1,592 7.23 0.46% 1,519 1,499 1,479 1,459
S&P VIX 12.78 0.50 0.50% 13.53 13.35 13.17 13.00
US 100 10,686 70.46 0.66% 10,355 10,217 10,081 9,947
NIKKEI 225 22,200 59.74 -0.27% 21,226 20,914 20,606 20,304
FTSE 100 7,477 44.12 -0.59% 7,203 7,127 7,052 6,979
FTSE All 4,093 22.26 -0.54% 3,937 3,895 3,854 3,814
DAX 12,308 72.50 0.59% 11,381 11,238 11,096 10,956
CAC 40 5,579 9.75 -0.17% 5,290 5,230 5,171 5,113
FTSE MIB 21,726 170.53 -0.78% 20,971 20,660 20,356 20,054
IBEX 35 9,426 98.25 -1.03% 9,139 9,038 8,939 8,840
Australian All 6,471 59.50 0.93% 6,206 6,151 6,096 6,042
ASX 200 6,382 62.70 0.99% 6,177 6,122 6,067 6,013
ASX 50 6,285 64.80 1.04% 6,044 5,990 5,936 5,884
CSI 300 4,030 11.08 0.28% 3,804 3,737 3,671 3,607
SHANGHAI 3,202 3.16 0.10% 3,036 2,983 2,930 2,879
SHANGHAI 50 2,976 3.08 -0.10% 2,789 2,739 2,691 2,644
SENSEX 39,022 456.94 1.18% 38,282 37,896 37,513 37,134
MOEX 2,574 13.12 -0.51% 2,463 2,429 2,395 2,362
TSX 16,608 61.68 -0.37% 15,968 15,836 15,704 15,574
KOSPI 2,201 19.48 -0.88% 2,116 2,092 2,068 2,045
iBovespa 94,806 1,117.24 -1.16% 93,592 91,808 90,052 88,335
IPC Mexico 44,892 256.57 -0.57% 42,675 42,078 41,489 40,909
AEX 568 2.39 -0.42% 543 538 532 526
SMI 9,655 19.45 0.20% 9,375 9,274 9,174 9,075
JALSH-All Share 59,103 442.12 -0.74% 55,689 54,927 54,176 53,431
FTSE/JSE TOP 40 52,668 516.64 -0.97% 49,585 48,906 48,236 47,575
STI 3,362 8.96 0.27% 3,179 3,146 3,113 3,080
Hang Seng 29,806 157.41 -0.53% 28,607 28,168 27,738 27,314
PSI Geral 3,167 5.18 -0.16% 3,053 3,021 2,989 2,958
NZX 50 10,072 66.90 0.67% 9,768 9,692 9,617 9,542
Euronext 100 1,084 3.60 -0.33% 1,031 1,020 1,009 998
Euro Stoxx 50 3,501 1.70 -0.05% 3,315 3,279 3,243 3,208
NIFTY 50 11,637 61.00 0.53% 11,506 11,390 11,275 11,161

Amerika Pris Dag Q2/19 Q3/19 Q4/19 Q1/20
Dow Jones 26,604 50.82 -0.19% 25,584 25,244 24,907 24,578
S&P 500 2,928 5.87 -0.20% 2,797 2,760 2,723 2,687
NASDAQ 100 7,785 25.65 -0.33% 7,281 7,184 7,088 6,994
NASDAQ 8,116 5.28 -0.07% 7,627 7,525 7,425 7,326
S&P MidCap 400 1,982 10.98 0.56% 1,871 1,846 1,822 1,797
US 600 974 2.21 0.23% 927 914 902 890
Russell 2000 1,592 7.23 0.46% 1,519 1,499 1,479 1,459
S&P VIX 12.78 0.50 0.50% 13.53 13.35 13.17 13.00
US 100 10,686 70.46 0.66% 10,355 10,217 10,081 9,947
Ecuador General Index 1,366 0.00 0.00% 1,396 1,390 1,384 1,378
TSX 16,608 61.68 -0.37% 15,968 15,836 15,704 15,574
iBovespa 94,806 1,117.24 -1.16% 93,592 91,808 90,052 88,335
IPC Mexico 44,892 256.57 -0.57% 42,675 42,078 41,489 40,909
S&P/BVL Peru General Index TR (PEN) 20,825 49.16 -0.24% 20,923 20,750 20,577 20,406
Merval 30,012 915.02 -2.96% 32,365 31,301 30,270 29,276
IBC 14,788 114.11 0.78% 3,294 1,266 487 188
COLCAP 1,595 0.16 -0.01% 1,571 1,554 1,537 1,521
IGPA 26,282 154.96 -0.59% 26,439 26,236 26,034 25,834
BVPSI 438 0.13 0.03% 437 435 432 430
BSX 2,235 1.90 0.09% 2,089 2,031 1,975 1,921
JSE 390,812 711.72 0.18% 384,240 379,848 375,534 371,258

Europa Pris Dag Q2/19 Q3/19 Q4/19 Q1/20
FTSE 100 7,477 44.12 -0.59% 7,203 7,127 7,052 6,979
FTSE All 4,093 22.26 -0.54% 3,937 3,895 3,854 3,814
DAX 12,308 72.50 0.59% 11,381 11,238 11,096 10,956
CAC 40 5,579 9.75 -0.17% 5,290 5,230 5,171 5,113
FTSE MIB 21,726 170.53 -0.78% 20,971 20,660 20,356 20,054
IBEX 35 9,426 98.25 -1.03% 9,139 9,038 8,939 8,840
MOEX 2,574 13.12 -0.51% 2,463 2,429 2,395 2,362
AEX 568 2.39 -0.42% 543 538 532 526
BIST 100 96,142 189.41 0.20% 91,993 90,239 88,514 86,825
SMI 9,655 19.45 0.20% 9,375 9,274 9,174 9,075
OMXS 30 1,680 8.30 0.50% 1,535 1,517 1,499 1,481
WIG 60,960 20.74 0.03% 58,934 58,212 57,496 56,786
WIG 20 2,372 1.70 0.07% 2,284 2,256 2,228 2,200
Euronext BEL 20 3,752 54.78 -1.44% 3,618 3,577 3,537 3,497
Oslo Bors All-Share 1,012 4.52 -0.44% 966 954 942 930
ATX 3,262 35.59 -1.08% 2,992 2,952 2,911 2,871
OMX Copenhagen 1,008 0.93 -0.09% 1,004 992 980 967
OMX Helsinki 25 4,138 28.68 -0.69% 3,981 3,932 3,883 3,835
OMX Helsinki 9,756 54.08 -0.55% 9,331 9,216 9,101 8,989
ISEQ 6,449 45.16 -0.70% 6,064 5,991 5,918 5,847
Athens General 773 3.74 -0.48% 710 698 687 676
PSI Geral 3,167 5.18 -0.16% 3,053 3,021 2,989 2,958
PSI 20 5,357 16.40 -0.31% 5,152 5,098 5,044 4,992
PX 1,089 9.54 -0.87% 1,065 1,056 1,048 1,039
BET 8,370 11.86 0.14% 7,907 7,771 7,637 7,506
BUX 43,563 317.95 0.74% 41,109 40,542 39,983 39,429
PFTS 561 3.60 0.65% 560 546 533 520
SAX 349 0.46 -0.13% 346 342 338 334
LuxX 1,443 11.89 -0.82% 1,354 1,331 1,308 1,285
CROBEX 1,812 14.62 -0.80% 1,787 1,777 1,767 1,756
SOFIX 570 0.95 -0.17% 579 575 571 566
SBITOP 883 2.28 0.26% 861 854 848 841
OMX Vilnius 677 2.32 0.34% 652 649 645 642
BELEX 15 750 7.96 1.07% 726 719 712 706
MSE 4,711 9.52 -0.20% 4,679 4,648 4,618 4,588
MBI 10 3,631 4.38 -0.12% 3,624 3,583 3,543 3,503
OMX Riga 1,021 6.04 0.60% 963 947 931 916
SASX-10 779 1.71 -0.22% 756 746 737 728
OMX Tallinn 1,250 1.51 -0.12% 1,231 1,223 1,216 1,209
CSE General 70 0.05 0.07% 64 64 63 62
Euronext 100 1,084 3.60 -0.33% 1,031 1,020 1,009 998
ICEX 1,374 7.53 0.55% 1,334 1,319 1,304 1,290
Euro Stoxx 50 3,501 1.70 -0.05% 3,315 3,279 3,243 3,208
MONEX INDEX 10,709.28 8.99 0.08% 10,565.33 10,491.93 10,419.58 10,348.30

Asien Pris Dag Q2/19 Q3/19 Q4/19 Q1/20
NIKKEI 225 22,200 59.74 -0.27% 21,226 20,914 20,606 20,304
SHANGHAI 3,202 3.16 0.10% 3,036 2,983 2,930 2,879
SHANGHAI 50 2,976 3.08 -0.10% 2,789 2,739 2,691 2,644
CSI 300 4,030 11.08 0.28% 3,804 3,737 3,671 3,607
SENSEX 39,022 456.94 1.18% 38,282 37,896 37,513 37,134
KOSPI 2,201 19.48 -0.88% 2,116 2,092 2,068 2,045
DSE Broad 5,240 20.49 -0.39% 5,460 5,416 5,371 5,327
JCI 6,448 14.94 -0.23% 6,385 6,302 6,220 6,139
TASI 9,206 22.20 -0.24% 8,686 8,584 8,484 8,385
TAIEX 11,028 1.96 0.02% 10,510 10,381 10,254 10,127
ADX General 5,395 9.84 -0.18% 5,048 4,996 4,945 4,894
SET 50 1,114 2.43 0.22% 1,079 1,067 1,055 1,043
FKLCI 1,638 10.57 0.65% 1,629 1,615 1,600 1,586
STI 3,362 8.96 0.27% 3,179 3,146 3,113 3,080
TA-100 1,484 14.31 0.97% 1,390 1,375 1,361 1,347
Hang Seng 29,806 157.41 -0.53% 28,607 28,168 27,738 27,314
PSEi 7,847 28.06 0.36% 7,803 7,686 7,572 7,459
KSE 100 36,473 69.39 0.19% 38,108 37,575 37,049 36,531
KASE 2,402 1.18 -0.05% 2,438 2,415 2,393 2,370
QE 10,408 25.82 0.25% 10,035 9,926 9,818 9,710
HNX 107 0.85 0.80% 106 104 102 100
VN 977 8.92 0.92% 964 948 932 917
MSM TOP 30 3,955 3.20 -0.08% 3,973 3,940 3,908 3,876
ASPI 5,414 10.97 0.20% 5,524 5,492 5,459 5,427
Blom 899 13.22 -1.45% 966 960 953 947
ASE 1,886 8.55 -0.45% 1,918 1,907 1,896 1,884
LSX Composite 809 0.00 0.00% 813 802 792 782
MSE TOP 20 20,035 199.46 1.01% 20,598 20,346 20,097 19,853
DFM general 2,803 8.51 -0.30% 2,604 2,577 2,551 2,525
Nikkei Volatility Index 15.56 0.27 -1.71% 16.97 16.72 16.47 16.23
All-Share Index 5,733.94 11.64 0.20% 5,551.41 5,519.03 5,487.20 5,455.37
NIFTY 50 11,637 61.00 0.53% 11,506 11,390 11,275 11,161
Estirad 1,438.46 0.15 0.01% 1,406.43 1,399.22 1,392.15 1,385.09

Australien Pris Dag Q2/19 Q3/19 Q4/19 Q1/20
Australian All 6,471 59.50 0.93% 6,206 6,151 6,096 6,042
ASX 200 6,382 62.70 0.99% 6,177 6,122 6,067 6,013
ASX 50 6,285 64.80 1.04% 6,044 5,990 5,936 5,884
NZX 50 10,072 66.90 0.67% 9,768 9,692 9,617 9,542

Afrika Pris Dag Q2/19 Q3/19 Q4/19 Q1/20
NSE-All Share 29,900 175.89 -0.58% 30,688 30,337 29,992 29,651
FTSE/JSE TOP 40 52,668 516.64 -0.97% 49,585 48,906 48,236 47,575
JALSH-All Share 59,103 442.12 -0.74% 55,689 54,927 54,176 53,431
Egypt EGX 30 14,771 125.38 0.86% 14,444 14,226 14,012 13,801
Casablanca CFG 25 11,106 48.16 -0.43% 10,838 10,764 10,691 10,619
Nairobi 20 2,866 4.52 -0.16% 2,823 2,800 2,777 2,754
NSE All Share 159 0.36 0.23% 156 155 154 153
DSEI 2,020 18.46 0.92% 1,911 1,773 1,644 1,525
TUN 6,924 26.52 -0.38% 6,807 6,754 6,700 6,647
GGSECI 2,357 1.34 -0.06% 2,395 2,374 2,353 2,332
SEMDEX 2,147 4.62 -0.21% 2,158 2,151 2,144 2,137
Gaborone 7,864 0.00 0.00% 7,852 7,819 7,787 7,754
NSX Overall 1,370 31.54 -2.25% 1,302 1,281 1,260 1,239
Zimbabwe Industrial Index 422.30 0.82 0.19% 392.63 380.10 367.97 356.25